Texas Instruments (TXN)

Add to Watchlists Create an Alert
47.35 +0.53  +1.13% NASDAQ Jul 28, 8:00PM BATS Real time Currency in USD

Texas Instruments Total Return Price:

47.34 for July 28, 2014

View 4,000+ financial data types

View Full Chart

Texas Instruments Total Return Price Chart

Export Data
Save Image

Texas Instruments Historical Total Return Price Data

View and export this data going back to 1972. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Data for this Date Range  
July 28, 2014 47.34
July 25, 2014 46.82
July 24, 2014 47.86
July 23, 2014 48.20
July 22, 2014 49.12
July 21, 2014 49.17
July 18, 2014 48.82
July 17, 2014 48.15
July 16, 2014 49.05
July 15, 2014 48.66
July 14, 2014 48.92
July 11, 2014 49.29
July 10, 2014 49.00
July 9, 2014 49.28
July 8, 2014 48.85
July 7, 2014 48.92
July 3, 2014 48.95
July 2, 2014 48.51
July 1, 2014 48.49
June 30, 2014 47.79
June 27, 2014 47.76
June 26, 2014 47.79
June 25, 2014 48.04
June 24, 2014 47.71
June 23, 2014 48.08
   
June 20, 2014 47.94
June 19, 2014 47.91
June 18, 2014 47.87
June 17, 2014 48.26
June 16, 2014 48.13
June 13, 2014 48.33
June 12, 2014 48.14
June 11, 2014 48.09
June 10, 2014 47.97
June 9, 2014 47.88
June 6, 2014 47.50
June 5, 2014 47.40
June 4, 2014 46.85
June 3, 2014 46.99
June 2, 2014 46.99
May 30, 2014 46.98
May 29, 2014 46.66
May 28, 2014 46.46
May 27, 2014 46.35
May 23, 2014 46.25
May 22, 2014 46.14
May 21, 2014 45.65
May 20, 2014 45.71
May 19, 2014 45.60
May 16, 2014 44.99

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

Get data for
Advertisement

TXN Total Return Price Benchmarks

Companies
Intel 34.25
Advanced Micro Devices 3.76
Qualcomm 76.10

TXN Total Return Price Range, Past 5 Years

Minimum 20.35 Oct 2 2009
Maximum 49.29 Jul 11 2014
Average 30.92

TXN Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("TXN", "total_return_price")
  • Last 5 data points: =YCS("TXN", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.