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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.89$52.887,153,000——
2012-12-28$30.47$52.164,822,300——
2012-12-27$30.74$52.626,179,000——
2012-12-26$30.81$52.744,503,700——
2012-12-24$30.93$52.951,978,900——
2012-12-21$30.93$52.9513,373,000——
2012-12-20$31.28$53.556,978,900——
2012-12-19$31.25$53.508,054,800——
2012-12-18$31.34$53.659,266,200——
2012-12-17$30.91$52.917,374,000——
2012-12-14$30.80$52.739,093,300——
2012-12-13$30.58$52.357,443,500——
2012-12-12$31.06$53.1711,707,000——
2012-12-11$31.01$53.0816,770,100——
2012-12-10$29.82$51.057,256,800——
2012-12-07$29.85$51.105,019,100——
2012-12-06$29.81$51.035,625,300——
2012-12-05$29.86$51.125,798,000——
2012-12-04$29.61$50.698,286,300——
2012-12-03$29.61$50.695,748,000——
2012-11-30$29.47$50.4511,689,200——
2012-11-29$30.05$51.448,044,900——
2012-11-28$29.78$50.988,315,700——
2012-11-27$29.46$50.436,345,500——
2012-11-26$29.63$50.726,133,500——
2012-11-23$29.59$50.654,249,900——
2012-11-21$29.20$49.995,355,700——
2012-11-20$29.31$50.179,087,400——
2012-11-19$28.90$49.478,284,500——
2012-11-16$28.32$48.4812,828,700——
2012-11-15$28.79$49.289,833,900——
2012-11-14$28.76$49.2310,029,300——
2012-11-13$29.38$50.299,544,100——
2012-11-12$29.51$50.527,221,300——
2012-11-09$29.51$50.5211,330,700——
2012-11-08$29.14$49.888,314,200——
2012-11-07$29.29$50.1410,179,200——
2012-11-06$29.94$51.2513,155,400——
2012-11-05$29.47$50.4510,014,100——
2012-11-02$28.53$48.849,845,000——
2012-11-01$29.21$50.009,974,900——
2012-10-31$28.09$48.099,626,600——
2012-10-26$28.92$49.1513,015,600——
2012-10-25$28.13$47.809,339,800——
2012-10-24$27.70$47.078,930,500——
2012-10-23$27.84$47.3113,114,500——
2012-10-22$27.79$47.239,642,500——
2012-10-19$27.81$47.2611,642,400——
2012-10-18$28.76$48.8810,508,200——
2012-10-17$28.47$48.388,143,700——
2012-10-16$28.73$48.828,000,600——
2012-10-15$28.22$47.9613,724,900——
2012-10-12$27.28$46.367,583,200——
2012-10-11$27.30$46.399,962,000——
2012-10-10$27.17$46.179,056,700——
2012-10-09$27.32$46.439,783,500——
2012-10-08$27.99$47.576,772,400——
2012-10-05$28.16$47.8610,466,600——
2012-10-04$27.91$47.435,766,000——
2012-10-03$27.47$46.688,758,500——
2012-10-02$27.61$46.928,798,800——
2012-10-01$27.61$46.929,697,700——
2012-09-28$27.56$46.849,304,500——
2012-09-27$27.88$47.389,243,300——
2012-09-26$27.57$46.8516,989,600——
2012-09-25$27.83$47.2910,702,200——
2012-09-24$28.68$48.746,481,300——
2012-09-21$28.99$49.2710,882,300——
2012-09-20$28.85$49.037,822,900——
2012-09-19$28.69$48.7611,371,700——
2012-09-18$28.66$48.719,955,600——
2012-09-17$29.10$49.455,497,900——
2012-09-14$29.56$50.2310,377,800——
2012-09-13$28.91$49.1313,060,500——
2012-09-12$28.59$48.5910,427,700——
2012-09-11$28.58$48.578,352,000——
2012-09-10$28.67$48.727,912,400——
2012-09-07$29.18$49.598,065,300——
2012-09-06$29.56$50.238,748,800——
2012-09-05$28.52$48.475,841,000——
2012-09-04$28.79$48.935,823,000——
2012-08-31$29.04$49.358,706,300——
2012-08-30$29.01$49.306,076,200——
2012-08-29$29.40$49.964,183,200——
2012-08-28$29.24$49.696,408,900——
2012-08-27$29.32$49.836,009,700——
2012-08-24$29.56$50.235,739,000——
2012-08-23$29.32$49.835,787,400——
2012-08-22$29.38$49.936,671,400——
2012-08-21$29.64$50.378,565,600——
2012-08-20$29.53$50.188,885,100——
2012-08-17$29.86$50.7410,129,100——
2012-08-16$30.27$51.449,181,600——
2012-08-15$29.90$50.817,841,900——
2012-08-14$29.48$50.105,899,200——
2012-08-13$29.54$50.207,788,500——
2012-08-10$29.75$50.566,591,100——
2012-08-09$29.54$50.207,914,100——
2012-08-08$29.36$49.907,852,100——
2012-08-07$29.23$49.6714,547,300——
2012-08-06$28.24$47.999,780,900——
2012-08-03$28.27$48.048,619,800——
2012-08-02$27.25$46.319,437,500——
2012-08-01$27.63$46.969,361,300——
2012-07-31$27.24$46.2910,633,900——
2012-07-30$27.21$46.248,000,900——
2012-07-27$27.34$46.4611,710,000——
2012-07-26$27.05$45.688,031,300——
2012-07-25$26.63$44.977,618,400——
2012-07-24$26.57$44.8711,880,600——
2012-07-23$26.82$45.299,563,900——
2012-07-20$27.25$46.029,478,300——
2012-07-19$28.04$47.358,153,800——
2012-07-18$27.65$46.698,045,900——
2012-07-17$26.59$44.908,203,800——
2012-07-16$26.43$44.638,016,200——
2012-07-13$27.02$45.637,268,000——
2012-07-12$26.74$45.169,661,300——
2012-07-11$27.30$46.107,951,600——
2012-07-10$27.39$46.259,540,200——
2012-07-09$27.41$46.296,768,900——
2012-07-06$27.72$46.817,054,200——
2012-07-05$28.41$47.984,695,400——
2012-07-03$28.56$48.233,545,100——
2012-07-02$28.28$47.766,992,600——
2012-06-29$28.69$48.4514,743,000——
2012-06-28$26.87$45.385,903,200——
2012-06-27$27.07$45.715,618,900——
2012-06-26$27.03$45.657,518,600——
2012-06-25$26.98$45.567,081,800——
2012-06-22$28.05$47.377,851,600——
2012-06-21$27.60$46.618,264,100——
2012-06-20$28.54$48.207,764,200——
2012-06-19$28.27$47.747,403,100——
2012-06-18$28.02$47.326,562,400——
2012-06-15$27.86$47.0513,562,600——
2012-06-14$27.73$46.837,856,900——
2012-06-13$27.82$46.9810,268,700——
2012-06-12$28.24$47.699,531,000——
2012-06-11$27.65$46.697,862,600——
2012-06-08$28.52$48.166,729,200——
2012-06-07$28.23$47.6711,843,700——
2012-06-06$28.60$48.3013,390,200——
2012-06-05$27.48$46.4110,820,200——
2012-06-04$27.09$45.758,815,100——
2012-06-01$27.00$45.6019,508,700——
2012-05-31$28.48$48.109,772,300——
2012-05-30$28.95$48.895,076,300——
2012-05-29$29.36$49.586,523,900——
2012-05-25$28.94$48.874,862,100——
2012-05-24$28.89$48.798,393,000——
2012-05-23$29.14$49.218,100,000——
2012-05-22$29.36$49.585,783,200——
2012-05-21$29.48$49.787,392,200——
2012-05-18$28.73$48.529,441,700——
2012-05-17$29.35$49.568,167,400——
2012-05-16$29.96$50.596,847,600——
2012-05-15$30.29$51.155,245,900——
2012-05-14$30.63$51.735,845,100——
2012-05-11$30.74$51.917,204,600——
2012-05-10$30.78$51.989,853,800——
2012-05-09$30.60$51.6812,219,000——
2012-05-08$30.63$51.7310,458,600——
2012-05-07$30.61$51.698,321,900——
2012-05-04$30.59$51.6611,574,300——
2012-05-03$31.39$53.0111,499,800——
2012-05-02$32.09$54.199,121,700——
2012-05-01$31.85$53.798,224,900——
2012-04-30$31.94$53.948,635,400——
2012-04-27$32.17$54.3310,444,000——
2012-04-26$31.95$53.969,420,400——
2012-04-25$31.97$53.7010,774,100——
2012-04-24$31.36$52.6818,923,700——
2012-04-23$31.89$53.5713,134,900——
2012-04-20$32.47$54.5448,477,500——
2012-04-19$32.64$54.838,923,800——
2012-04-18$32.72$54.965,670,800——
2012-04-17$32.78$55.066,303,500——
2012-04-16$32.20$54.096,878,500——
2012-04-13$32.18$54.058,947,700——
2012-04-12$32.51$54.615,873,200——
2012-04-11$31.99$53.745,891,500——
2012-04-10$31.69$53.2311,486,600——
2012-04-09$32.14$53.995,092,200——
2012-04-05$32.46$54.536,112,500——
2012-04-04$32.16$54.0210,254,000——
2012-04-03$32.60$54.767,874,900——
2012-04-02$33.26$55.877,410,300——
2012-03-30$33.61$56.467,785,300——
2012-03-29$33.19$55.757,208,600——
2012-03-28$33.33$55.996,509,900——
2012-03-27$33.87$56.895,476,200——
2012-03-26$33.99$57.105,712,600——
2012-03-23$33.35$56.026,339,900——
2012-03-22$33.43$56.155,536,800——
2012-03-21$33.61$56.468,250,000——
2012-03-20$33.58$56.417,977,800——
2012-03-19$33.84$56.8410,684,400——
2012-03-16$33.02$55.4711,965,600——
2012-03-15$32.78$55.068,428,200——
2012-03-14$32.01$53.778,657,900——
2012-03-13$32.29$54.2410,321,000——
2012-03-12$31.91$53.607,050,900——
2012-03-09$32.27$54.2112,369,800——
2012-03-08$32.60$54.767,189,900——
2012-03-07$32.65$54.847,537,300——
2012-03-06$32.12$53.958,830,100——
2012-03-05$32.19$54.077,860,800——
2012-03-02$32.82$55.134,721,800——
2012-03-01$33.17$55.726,630,800——
2012-02-29$33.35$56.027,069,700——
2012-02-28$33.72$56.646,378,700——
2012-02-27$33.11$55.625,986,000——
2012-02-24$33.32$55.973,609,200——
2012-02-23$33.32$55.975,775,600——
2012-02-22$32.96$55.366,498,700——
2012-02-21$33.28$55.906,831,500——
2012-02-17$33.59$56.427,659,300——
2012-02-16$33.91$56.968,888,700——
2012-02-15$33.41$56.128,579,500——
2012-02-14$33.22$55.807,100,000——
2012-02-13$33.26$55.877,301,600——
2012-02-10$33.36$56.045,420,100——
2012-02-09$33.80$56.786,474,900——
2012-02-08$33.85$56.868,367,800——
2012-02-07$33.43$56.159,965,500——
2012-02-06$33.61$56.468,693,800——
2012-02-03$33.93$56.9914,258,500——
2012-02-02$33.06$55.539,876,300——
2012-02-01$32.86$55.2011,813,400——
2012-01-31$32.38$54.3912,000,000——
2012-01-30$32.18$54.059,225,100——
2012-01-27$32.61$54.788,431,400——
2012-01-26$32.36$54.0712,689,000——
2012-01-25$32.80$54.8117,599,800——
2012-01-24$32.52$54.3420,920,600——
2012-01-23$33.19$55.4614,837,600——
2012-01-20$33.64$56.2111,312,300——
2012-01-19$33.82$56.5114,179,800——
2012-01-18$33.72$56.3427,363,300——
2012-01-17$31.07$51.925,753,900——
2012-01-13$30.95$51.728,155,900——
2012-01-12$31.37$52.428,783,200——
2012-01-11$30.73$51.356,446,000——
2012-01-10$30.67$51.2510,151,400——
2012-01-09$30.16$50.408,040,700——
2012-01-06$29.78$49.766,052,800——
2012-01-05$29.78$49.766,568,700——
2012-01-04$29.57$49.415,837,400——
2012-01-03$29.76$49.737,226,200——