Texas Instruments CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	28.840	28.840	28.840	28.840	28.840	500
2026-10-14	29.210	29.210	29.060	29.060	29.060	600
2026-10-08	29.990	30.000	29.530	29.720	29.720	3,700
2026-10-07	29.810	29.820	29.660	29.770	29.770	1,200
2026-10-06	30.920	30.920	30.730	30.730	30.730	200
2026-10-05	30.260	30.540	30.260	30.540	30.540	300
2026-10-02	30.720	30.720	30.460	30.460	30.460	1,200
2026-10-01	29.070	29.070	29.070	29.070	29.070	100
2026-09-29	29.350	29.350	29.350	29.350	29.350	300
2026-09-28	28.820	28.820	28.820	28.820	28.820	300
2026-09-25	28.690	28.790	28.690	28.790	28.790	1,400
2026-09-23	28.080	28.330	28.080	28.330	28.330	2,600
2026-09-22	27.870	28.190	27.870	28.190	28.190	2,500
2026-09-21	27.500	28.030	27.490	28.030	28.030	1,500
2026-09-18	27.290	27.820	27.290	27.720	27.720	4,900
2026-09-17	27.380	27.400	26.870	26.880	26.880	12,800
2026-09-16	26.990	27.000	26.960	26.960	26.960	10,700
2026-09-11	27.630	27.630	27.630	27.630	27.630	100
2026-09-10	26.800	26.880	26.800	26.880	26.880	30,900
2026-09-08	26.940	26.940	26.830	26.910	26.910	1,200
2026-09-04	27.090	27.090	26.700	26.730	26.730	900
2026-09-03	26.120	26.270	26.120	26.270	26.270	2,000
2026-09-01	26.080	26.380	26.080	26.370	26.370	50
2026-08-28	26.810	26.860	26.810	26.860	26.860	300
2026-08-27	27.570	27.570	27.570	27.570	27.570	700
2026-08-25	27.070	27.070	27.070	27.070	27.070	300
2026-08-24	26.950	26.950	26.950	26.950	26.950	100
2026-08-21	27.580	27.580	27.580	27.580	27.580	200
2026-08-20	27.900	27.900	27.690	27.690	27.690	300
2026-08-19	28.190	28.190	27.770	27.770	27.770	4,300
2026-08-18	28.000	28.210	28.000	28.210	28.210	300
2026-08-17	29.600	29.600	29.480	29.550	29.550	1,200
2026-08-14	28.790	28.790	28.790	28.790	28.790	100
2026-08-13	28.500	28.500	28.500	28.500	28.500	100
2026-08-11	29.320	29.320	29.320	29.320	29.320	100
2026-08-10	29.340	29.450	29.340	29.450	29.450	1,800
2026-08-07	29.650	29.650	29.650	29.650	29.650	100
2026-08-06	29.110	29.490	29.110	29.490	29.490	1,800
2026-08-05	29.270	29.290	29.070	29.070	29.070	2,000
2026-08-04	29.730	29.730	29.730	29.730	29.730	10,900
2026-07-31	29.730	29.730	29.730	29.730	29.730	0
2026-07-30	29.730	29.730	29.730	29.730	29.583	100
2026-07-29	29.730	29.730	29.730	29.730	29.583	100
2026-07-28	29.730	29.730	29.730	29.730	29.583	400
2026-07-27	29.730	29.730	29.730	29.730	29.583	0
2026-07-24	29.730	29.730	29.730	29.730	29.583	0
2026-07-23	29.730	29.730	29.730	29.730	29.583	0
2026-07-22	29.730	29.730	29.730	29.730	29.583	0
2026-07-21	29.730	29.730	29.730	29.730	29.583	0
2026-07-20	29.730	29.730	29.730	29.730	29.583	0
2026-07-17	29.630	29.830	29.160	29.730	29.583	2,044
2026-07-16	30.150	30.270	30.150	30.270	30.120	1,000
2026-07-15	31.730	31.730	31.050	31.270	31.115	1,400
2026-07-14	31.860	32.000	31.810	31.810	31.652	3,000
2026-07-13	32.540	32.540	32.540	32.540	32.379	500
2026-07-10	31.810	32.560	31.810	32.540	32.379	8,531
2026-07-08	31.410	31.690	31.410	31.690	31.533	500
2026-07-07	31.320	31.320	31.320	31.320	31.165	2,700
2026-07-06	31.320	31.320	31.320	31.320	31.165	1,500
2026-07-03	30.010	31.320	30.000	31.320	31.165	1,344

Page 1 of 4 · 237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.1465 USD
2026-05-05	0.1497 USD
2026-01-30	0.1495 USD
2025-10-31	0.1503 USD
2025-07-31	0.1442 USD
2025-04-30	0.1465 USD
2025-01-31	0.1454 USD
2024-10-31	0.1471 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.