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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$164.13$348.382,906,200——
2020-12-30$162.70$345.342,213,800——
2020-12-29$161.18$342.122,433,700——
2020-12-28$161.47$342.732,139,300——
2020-12-24$161.64$343.091,044,400——
2020-12-23$160.98$341.692,012,400——
2020-12-22$162.52$344.962,640,900——
2020-12-21$162.43$344.773,077,300——
2020-12-18$164.07$348.257,072,600——
2020-12-17$162.69$345.325,253,400——
2020-12-16$162.12$344.113,147,900——
2020-12-15$162.38$344.665,732,100——
2020-12-14$160.12$339.875,994,200——
2020-12-11$160.61$340.914,145,800——
2020-12-10$162.00$343.865,597,300——
2020-12-09$162.76$345.475,593,900——
2020-12-08$166.68$353.793,259,900——
2020-12-07$166.29$352.964,645,300——
2020-12-04$166.52$353.453,741,600——
2020-12-03$161.98$343.824,778,600——
2020-12-02$162.72$345.394,212,300——
2020-12-01$163.49$347.024,894,400——
2020-11-30$161.25$342.274,845,200——
2020-11-27$158.99$337.473,084,400——
2020-11-25$157.60$334.523,543,700——
2020-11-24$159.35$338.234,962,800——
2020-11-23$157.42$334.142,803,000——
2020-11-20$156.82$332.863,013,000——
2020-11-19$157.27$333.822,465,300——
2020-11-18$153.55$325.922,998,400——
2020-11-17$155.50$330.063,526,700——
2020-11-16$158.31$336.033,456,500——
2020-11-13$156.65$332.502,439,800——
2020-11-12$154.50$327.942,607,100——
2020-11-11$155.70$330.493,497,200——
2020-11-10$151.49$321.555,697,900——
2020-11-09$156.22$331.595,308,600——
2020-11-06$157.74$334.824,217,700——
2020-11-05$155.56$330.194,638,100——
2020-11-04$152.03$322.705,015,300——
2020-11-03$147.30$312.663,588,600——
2020-11-02$145.60$309.053,756,600——
2020-10-30$144.59$306.905,427,000——
2020-10-29$146.19$310.305,600,400——
2020-10-28$143.00$301.367,413,600——
2020-10-27$147.12$310.054,102,400——
2020-10-26$145.95$307.584,290,700——
2020-10-23$149.96$316.033,509,100——
2020-10-22$148.22$312.363,167,200——
2020-10-21$146.13$307.966,700,600——
2020-10-20$150.83$317.863,916,100——
2020-10-19$150.76$317.724,225,400——
2020-10-16$153.12$322.694,599,700——
2020-10-15$152.55$321.492,936,000——
2020-10-14$152.77$321.953,267,400——
2020-10-13$154.49$325.583,524,000——
2020-10-12$154.90$326.445,147,800——
2020-10-09$150.91$318.034,209,800——
2020-10-08$148.06$312.032,323,700——
2020-10-07$146.75$309.272,845,500——
2020-10-06$143.85$303.163,418,700——
2020-10-05$144.08$303.643,052,800——
2020-10-02$141.09$297.343,928,600——
2020-10-01$144.91$305.394,431,200——
2020-09-30$142.79$300.925,599,600——
2020-09-29$141.50$298.202,722,900——
2020-09-28$141.94$299.133,454,100——
2020-09-25$138.32$291.503,036,000——
2020-09-24$136.69$288.072,911,000——
2020-09-23$135.16$284.845,766,400——
2020-09-22$138.65$292.203,213,200——
2020-09-21$136.98$288.686,036,000——
2020-09-18$138.66$292.227,025,900——
2020-09-17$140.40$295.885,646,100——
2020-09-16$139.68$294.373,591,700——
2020-09-15$140.64$296.392,718,700——
2020-09-14$138.53$291.943,120,400——
2020-09-11$136.37$287.393,524,400——
2020-09-10$137.19$289.123,985,800——
2020-09-09$139.68$294.375,418,500——
2020-09-08$136.04$286.705,893,700——
2020-09-04$140.47$296.035,251,600——
2020-09-03$141.67$298.565,866,400——
2020-09-02$147.64$311.144,579,200——
2020-09-01$144.96$305.493,563,400——
2020-08-31$142.15$299.574,344,600——
2020-08-28$143.49$302.402,884,700——
2020-08-27$141.49$298.182,801,000——
2020-08-26$142.45$300.202,974,100——
2020-08-25$141.66$298.542,840,700——
2020-08-24$141.02$297.192,841,300——
2020-08-21$140.33$295.744,382,500——
2020-08-20$138.57$292.032,761,200——
2020-08-19$138.48$291.843,803,200——
2020-08-18$139.31$293.592,760,400——
2020-08-17$138.28$291.422,380,400——
2020-08-14$137.35$289.462,062,900——
2020-08-13$137.15$289.042,945,100——
2020-08-12$138.64$292.183,073,700——
2020-08-11$136.04$286.705,383,800——
2020-08-10$135.41$285.375,526,400——
2020-08-07$133.56$281.472,856,700——
2020-08-06$133.74$281.852,961,800——
2020-08-05$132.70$279.664,370,200——
2020-08-04$132.23$278.675,361,500——
2020-08-03$129.32$272.534,311,800——
2020-07-31$127.55$268.808,044,000——
2020-07-30$128.89$271.634,146,900——
2020-07-29$131.64$275.532,818,300——
2020-07-28$130.13$272.373,545,300——
2020-07-27$132.12$276.533,874,500——
2020-07-24$129.63$271.325,077,100——
2020-07-23$129.04$270.087,793,500——
2020-07-22$132.53$277.3910,911,900——
2020-07-21$135.48$283.567,715,800——
2020-07-20$136.58$285.874,623,100——
2020-07-17$133.89$280.244,666,100——
2020-07-16$132.18$276.663,337,600——
2020-07-15$132.15$276.593,625,100——
2020-07-14$131.89$276.054,247,500——
2020-07-13$128.82$269.624,861,600——
2020-07-10$130.53$273.202,659,200——
2020-07-09$130.43$272.994,977,300——
2020-07-08$129.26$270.553,584,300——
2020-07-07$128.60$269.163,778,200——
2020-07-06$129.53$271.114,957,000——
2020-07-02$125.81$263.324,799,000——
2020-07-01$124.80$261.214,022,000——
2020-06-30$126.97$265.755,572,400——
2020-06-29$124.77$261.153,540,100——
2020-06-26$123.37$258.229,870,700——
2020-06-25$125.06$261.752,617,200——
2020-06-24$123.99$259.514,747,100——
2020-06-23$126.62$265.024,679,000——
2020-06-22$125.23$262.113,677,600——
2020-06-19$124.89$261.4010,377,200——
2020-06-18$125.98$263.683,062,500——
2020-06-17$126.22$264.182,934,000——
2020-06-16$126.11$263.953,529,000——
2020-06-15$124.23$260.025,152,800——
2020-06-12$123.97$259.475,950,800——
2020-06-11$124.61$260.816,013,700——
2020-06-10$131.40$275.024,005,700——
2020-06-09$132.12$276.534,450,000——
2020-06-08$132.86$278.085,602,500——
2020-06-05$131.44$275.117,788,500——
2020-06-04$128.58$269.125,052,500——
2020-06-03$127.21$266.257,650,600——
2020-06-02$122.67$256.757,277,700——
2020-06-01$117.86$246.682,842,500——
2020-05-29$118.74$248.535,953,600——
2020-05-28$115.87$242.523,798,200——
2020-05-27$117.82$246.604,079,400——
2020-05-26$115.73$242.234,822,000——
2020-05-22$113.43$237.413,061,600——
2020-05-21$113.46$237.484,381,700——
2020-05-20$117.48$245.894,961,600——
2020-05-19$112.68$235.844,594,800——
2020-05-18$114.42$239.486,527,200——
2020-05-15$108.24$226.557,237,700——
2020-05-14$110.35$230.974,396,100——
2020-05-13$109.07$228.294,653,000——
2020-05-12$111.69$233.773,547,100——
2020-05-11$114.88$240.452,723,600——
2020-05-08$115.00$240.704,331,200——
2020-05-07$113.65$237.873,601,300——
2020-05-06$112.42$235.303,701,300——
2020-05-05$111.54$233.465,242,400——
2020-05-04$110.50$231.284,987,000——
2020-05-01$109.71$229.635,839,800——
2020-04-30$116.07$241.055,781,000——
2020-04-29$119.40$247.974,936,900——
2020-04-28$114.24$237.255,762,300——
2020-04-27$115.78$240.454,728,000——
2020-04-24$113.93$236.615,570,200——
2020-04-23$110.46$229.405,374,000——
2020-04-22$111.98$232.5610,961,000——
2020-04-21$106.84$221.898,799,800——
2020-04-20$111.53$231.637,957,200——
2020-04-17$113.55$235.826,100,000——
2020-04-16$111.39$231.335,777,700——
2020-04-15$107.98$224.255,381,300——
2020-04-14$110.95$230.428,142,400——
2020-04-13$107.67$223.615,209,400——
2020-04-09$107.69$223.655,902,300——
2020-04-08$110.17$228.805,426,500——
2020-04-07$106.26$220.687,762,200——
2020-04-06$108.96$226.297,189,500——
2020-04-03$99.98$207.646,587,300——
2020-04-02$102.02$211.888,353,400——
2020-04-01$96.89$201.228,229,700——
2020-03-31$99.93$207.538,968,000——
2020-03-30$102.02$211.886,950,800——
2020-03-27$100.50$208.727,579,200——
2020-03-26$107.76$223.8010,441,400——
2020-03-25$99.16$205.9411,862,100——
2020-03-24$105.36$218.819,385,700——
2020-03-23$98.44$204.449,680,700——
2020-03-20$97.60$202.7010,253,200——
2020-03-19$101.57$210.949,298,500——
2020-03-18$100.00$207.6816,413,900——
2020-03-17$106.15$220.4516,243,500——
2020-03-16$93.50$194.1812,389,200——
2020-03-13$106.04$220.2216,040,100——
2020-03-12$97.53$202.5515,158,500——
2020-03-11$106.50$221.189,636,500——
2020-03-10$112.12$232.859,206,200——
2020-03-09$105.04$218.158,454,600——
2020-03-06$113.16$235.016,386,200——
2020-03-05$114.72$238.256,162,300——
2020-03-04$119.05$247.245,556,500——
2020-03-03$113.81$236.369,217,300——
2020-03-02$118.97$247.087,207,500——
2020-02-28$114.14$237.0511,431,100——
2020-02-27$113.13$234.958,687,300——
2020-02-26$118.79$246.705,778,000——
2020-02-25$118.38$245.856,347,200——
2020-02-24$121.44$252.217,483,800——
2020-02-21$128.52$266.914,121,000——
2020-02-20$131.47$273.042,487,800——
2020-02-19$133.13$276.483,931,600——
2020-02-18$131.24$272.563,094,400——
2020-02-14$132.21$274.572,605,200——
2020-02-13$132.81$275.824,268,700——
2020-02-12$132.42$275.012,839,100——
2020-02-11$130.70$271.442,986,800——
2020-02-10$129.65$269.262,882,500——
2020-02-07$128.70$267.284,331,700——
2020-02-06$132.52$275.223,686,600——
2020-02-05$132.44$275.057,281,800——
2020-02-04$126.47$262.654,434,700——
2020-02-03$123.40$256.285,396,400——
2020-01-31$120.65$250.575,782,500——
2020-01-30$124.42$258.405,521,300——
2020-01-29$125.49$258.754,535,000——
2020-01-28$128.04$264.014,397,500——
2020-01-27$126.31$260.445,890,900——
2020-01-24$130.52$269.125,606,800——
2020-01-23$134.25$276.818,598,700——
2020-01-22$133.34$274.938,899,700——
2020-01-21$130.86$269.828,631,500——
2020-01-17$131.70$271.555,487,100——
2020-01-16$130.16$268.385,475,900——
2020-01-15$129.17$266.343,392,300——
2020-01-14$130.67$269.434,626,200——
2020-01-13$129.95$267.944,313,200——
2020-01-10$130.00$268.053,234,000——
2020-01-09$131.33$270.793,526,600——
2020-01-08$129.76$267.553,546,900——
2020-01-07$129.41$266.837,184,100——
2020-01-06$126.96$261.784,345,400——
2020-01-03$127.85$263.614,057,200——
2020-01-02$129.57$267.164,614,000——