NASDAQ:TXN | Historical Stock Price | TEXAS INSTRUMENTS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.22$4.45$16.17$58.76$213.53$775.941972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.46$3.123,556,800——
1986-12-30$2.46$3.124,123,200——
1986-12-29$2.42$3.072,760,000——
1986-12-26$2.47$3.12518,400——
1986-12-24$2.47$3.131,876,800——
1986-12-23$2.48$3.135,323,200——
1986-12-22$2.51$3.172,304,000——
1986-12-19$2.53$3.199,398,400——
1986-12-18$2.49$3.144,473,600——
1986-12-17$2.50$3.153,681,600——
1986-12-16$2.52$3.183,873,600——
1986-12-15$2.55$3.223,369,600——
1986-12-12$2.54$3.203,840,000——
1986-12-11$2.55$3.225,491,200——
1986-12-10$2.57$3.246,566,400——
1986-12-09$2.59$3.2620,808,000——
1986-12-08$2.57$3.246,926,400——
1986-12-05$2.53$3.185,582,400——
1986-12-04$2.55$3.212,044,800——
1986-12-03$2.57$3.244,176,000——
1986-12-02$2.59$3.268,803,200——
1986-12-01$2.59$3.278,558,400——
1986-11-28$2.49$3.141,214,400——
1986-11-26$2.48$3.136,148,800——
1986-11-25$2.48$3.126,019,200——
1986-11-24$2.50$3.155,870,400——
1986-11-21$2.45$3.097,099,200——
1986-11-20$2.43$3.065,534,400——
1986-11-19$2.40$3.033,585,600——
1986-11-18$2.35$2.963,518,400——
1986-11-17$2.39$3.012,380,800——
1986-11-14$2.40$3.022,337,600——
1986-11-13$2.40$3.033,144,000——
1986-11-12$2.42$3.053,408,000——
1986-11-11$2.44$3.071,958,400——
1986-11-10$2.45$3.092,496,000——
1986-11-07$2.43$3.0710,368,000——
1986-11-06$2.43$3.072,673,600——
1986-11-05$2.43$3.065,611,200——
1986-11-04$2.43$3.0612,249,600——
1986-11-03$2.37$2.996,652,800——
1986-10-31$2.30$2.916,158,400——
1986-10-30$2.31$2.925,577,600——
1986-10-29$2.30$2.902,620,800——
1986-10-28$2.29$2.883,499,200——
1986-10-27$2.32$2.922,956,800——
1986-10-24$2.36$2.985,318,400——
1986-10-23$2.35$2.9610,732,800——
1986-10-22$2.26$2.843,801,600——
1986-10-21$2.25$2.839,542,400——
1986-10-20$2.23$2.812,899,200——
1986-10-17$2.29$2.894,089,600——
1986-10-16$2.35$2.969,504,000——
1986-10-15$2.33$2.944,008,000——
1986-10-14$2.34$2.953,307,200——
1986-10-13$2.35$2.961,795,200——
1986-10-10$2.34$2.952,784,000——
1986-10-09$2.34$2.944,632,000——
1986-10-08$2.33$2.932,476,800——
1986-10-07$2.31$2.923,873,600——
1986-10-06$2.34$2.9510,176,000——
1986-10-03$2.30$2.909,518,400——
1986-10-02$2.25$2.844,641,600——
1986-10-01$2.27$2.864,665,600——
1986-09-30$2.30$2.883,052,800——
1986-09-29$2.32$2.914,665,600——
1986-09-26$2.34$2.944,243,200——
1986-09-25$2.36$2.973,878,400——
1986-09-24$2.36$2.975,635,200——
1986-09-23$2.40$3.013,312,000——
1986-09-22$2.43$3.062,280,000——
1986-09-19$2.43$3.056,820,800——
1986-09-18$2.44$3.066,830,400——
1986-09-17$2.38$2.998,654,400——
1986-09-16$2.33$2.924,137,600——
1986-09-15$2.36$2.967,339,200——
1986-09-12$2.36$2.9612,158,400——
1986-09-11$2.43$3.057,012,800——
1986-09-10$2.49$3.135,270,400——
1986-09-09$2.53$3.183,350,400——
1986-09-08$2.52$3.162,496,000——
1986-09-05$2.54$3.194,910,400——
1986-09-04$2.55$3.205,572,800——
1986-09-03$2.54$3.194,651,200——
1986-09-02$2.52$3.165,736,000——
1986-08-29$2.53$3.184,190,400——
1986-08-28$2.52$3.165,275,200——
1986-08-27$2.49$3.129,748,800——
1986-08-26$2.48$3.114,574,400——
1986-08-25$2.46$3.081,944,000——
1986-08-22$2.48$3.115,563,200——
1986-08-21$2.44$3.063,336,000——
1986-08-20$2.45$3.078,217,600——
1986-08-19$2.39$3.004,281,600——
1986-08-18$2.39$3.003,686,400——
1986-08-15$2.42$3.034,632,000——
1986-08-14$2.40$3.023,840,000——
1986-08-13$2.41$3.029,672,000——
1986-08-12$2.36$2.969,979,200——
1986-08-11$2.34$2.949,081,600——
1986-08-08$2.29$2.8811,092,800——
1986-08-07$2.20$2.767,488,000——
1986-08-06$2.16$2.7110,574,400——
1986-08-05$2.22$2.794,406,400——
1986-08-04$2.27$2.854,008,000——
1986-08-01$2.28$2.874,204,800——
1986-07-31$2.29$2.876,076,800——
1986-07-30$2.27$2.859,326,400——
1986-07-29$2.21$2.774,041,600——
1986-07-28$2.29$2.875,150,400——
1986-07-25$2.27$2.853,000,000——
1986-07-24$2.15$2.705,385,600——
1986-07-23$2.18$2.746,686,400——
1986-07-22$2.18$2.7411,308,800——
1986-07-21$2.24$2.818,059,200——
1986-07-18$2.29$2.877,387,200——
1986-07-17$2.31$2.905,270,400——
1986-07-16$2.31$2.9010,929,600——
1986-07-15$2.35$2.956,542,400——
1986-07-14$2.36$2.965,236,800——
1986-07-11$2.45$3.082,337,600——
1986-07-10$2.47$3.104,992,000——
1986-07-09$2.50$3.135,380,800——
1986-07-08$2.46$3.0810,617,600——
1986-07-07$2.47$3.097,804,800——
1986-07-03$2.50$3.143,086,400——
1986-07-02$2.49$3.123,086,400——
1986-07-01$2.49$3.123,945,600——
1986-06-30$2.49$3.113,849,600——
1986-06-27$2.48$3.106,964,800——
1986-06-26$2.44$3.0513,339,200——
1986-06-25$2.52$3.153,892,800——
1986-06-24$2.57$3.225,001,600——
1986-06-23$2.55$3.194,843,200——
1986-06-20$2.56$3.206,254,400——
1986-06-19$2.50$3.128,323,200——
1986-06-18$2.49$3.1110,545,600——
1986-06-17$2.55$3.1911,342,400——
1986-06-16$2.66$3.323,984,000——
1986-06-13$2.71$3.384,992,000——
1986-06-12$2.69$3.363,283,200——
1986-06-11$2.70$3.374,972,800——
1986-06-10$2.63$3.286,849,600——
1986-06-09$2.60$3.2516,632,000——
1986-06-06$2.74$3.427,377,600——
1986-06-05$2.84$3.552,668,800——
1986-06-04$2.82$3.532,169,600——
1986-06-03$2.85$3.563,787,200——
1986-06-02$2.88$3.592,683,200——
1986-05-30$2.89$3.6114,395,200——
1986-05-29$2.90$3.626,038,400——
1986-05-28$2.80$3.506,854,400——
1986-05-27$2.79$3.495,208,000——
1986-05-23$2.76$3.455,217,600——
1986-05-22$2.85$3.575,736,000——
1986-05-21$2.85$3.565,577,600——
1986-05-20$2.84$3.557,430,400——
1986-05-19$2.78$3.486,201,600——
1986-05-16$2.72$3.407,910,400——
1986-05-15$2.77$3.467,584,000——
1986-05-14$2.84$3.553,801,600——
1986-05-13$2.89$3.614,507,200——
1986-05-12$2.93$3.669,153,600——
1986-05-09$2.85$3.576,950,400——
1986-05-08$2.82$3.525,985,600——
1986-05-07$2.85$3.567,142,400——
1986-05-06$2.92$3.647,790,400——
1986-05-05$2.84$3.555,476,800——
1986-05-02$2.83$3.536,969,600——
1986-05-01$2.87$3.585,913,600——
1986-04-30$2.90$3.624,665,600——
1986-04-29$2.99$3.735,304,000——
1986-04-28$3.05$3.824,358,400——
1986-04-25$3.05$3.8111,587,200——
1986-04-24$3.02$3.7829,376,000——
1986-04-23$2.93$3.669,019,200——
1986-04-22$2.89$3.6120,001,600——
1986-04-21$2.84$3.549,628,800——
1986-04-18$2.82$3.5325,579,200——
1986-04-17$2.73$3.4114,275,200——
1986-04-16$2.67$3.344,641,600——
1986-04-15$2.60$3.255,284,800——
1986-04-14$2.64$3.302,750,400——
1986-04-11$2.62$3.2710,406,400——
1986-04-10$2.62$3.279,024,000——
1986-04-09$2.51$3.137,569,600——
1986-04-08$2.58$3.226,379,200——
1986-04-07$2.48$3.109,566,400——
1986-04-04$2.48$3.103,096,000——
1986-04-03$2.48$3.107,358,400——
1986-04-02$2.42$3.026,988,800——
1986-04-01$2.40$2.9910,108,800——
1986-03-31$2.47$3.075,184,000——
1986-03-27$2.54$3.166,230,400——
1986-03-26$2.52$3.144,776,000——
1986-03-25$2.55$3.183,624,000——
1986-03-24$2.60$3.235,208,000——
1986-03-21$2.58$3.215,409,600——
1986-03-20$2.70$3.366,628,800——
1986-03-19$2.66$3.316,513,600——
1986-03-18$2.65$3.3010,382,400——
1986-03-17$2.66$3.314,392,000——
1986-03-14$2.67$3.338,500,800——
1986-03-13$2.65$3.305,184,000——
1986-03-12$2.63$3.2710,574,400——
1986-03-11$2.63$3.276,609,600——
1986-03-10$2.55$3.175,630,400——
1986-03-07$2.54$3.168,078,400——
1986-03-06$2.56$3.188,452,800——
1986-03-05$2.53$3.159,273,600——
1986-03-04$2.52$3.136,936,000——
1986-03-03$2.60$3.247,593,600——
1986-02-28$2.66$3.3110,968,000——
1986-02-27$2.67$3.327,704,000——
1986-02-26$2.64$3.299,744,000——
1986-02-25$2.65$3.305,318,400——
1986-02-24$2.64$3.296,283,200——
1986-02-21$2.60$3.243,561,600——
1986-02-20$2.59$3.224,531,200——
1986-02-19$2.60$3.234,718,400——
1986-02-18$2.62$3.265,745,600——
1986-02-14$2.59$3.2210,516,800——
1986-02-13$2.54$3.164,857,600——
1986-02-12$2.49$3.103,916,800——
1986-02-11$2.51$3.124,564,800——
1986-02-10$2.50$3.115,812,800——
1986-02-07$2.55$3.1718,129,600——
1986-02-06$2.45$3.0516,123,200——
1986-02-05$2.39$2.978,841,600——
1986-02-04$2.30$2.8612,844,800——
1986-02-03$2.29$2.845,188,800——
1986-01-31$2.29$2.845,827,200——
1986-01-30$2.25$2.802,395,200——
1986-01-29$2.25$2.805,155,200——
1986-01-28$2.22$2.765,611,200——
1986-01-27$2.19$2.723,124,800——
1986-01-24$2.23$2.785,592,000——
1986-01-23$2.23$2.771,684,800——
1986-01-22$2.22$2.763,398,400——
1986-01-21$2.25$2.809,676,800——
1986-01-20$2.30$2.873,672,000——
1986-01-17$2.29$2.857,128,000——
1986-01-16$2.27$2.835,971,200——
1986-01-15$2.25$2.806,033,600——
1986-01-14$2.19$2.734,142,400——
1986-01-13$2.15$2.672,966,400——
1986-01-10$2.16$2.681,891,200——
1986-01-09$2.18$2.715,222,400——
1986-01-08$2.17$2.7010,401,600——
1986-01-07$2.24$2.797,257,600——
1986-01-06$2.25$2.805,313,600——
1986-01-03$2.22$2.769,201,600——
1986-01-02$2.20$2.746,638,400——