Texas Instruments CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-02	31.200	31.400	30.270	30.270	30.120	6,486
2026-06-30	30.660	31.200	30.650	31.200	31.045	5,999
2026-06-29	29.400	30.120	29.400	29.750	29.603	13,736
2026-06-26	31.590	31.590	30.000	30.000	29.851	15,055
2026-06-25	32.480	32.700	32.370	32.370	32.210	544
2026-06-24	32.110	32.110	32.110	32.110	31.951	1,707
2026-06-23	32.410	32.410	31.500	31.610	31.453	4,228
2026-06-22	34.820	34.820	34.450	34.540	34.369	10,056
2026-06-19	33.900	34.000	33.750	34.000	33.832	640
2026-06-18	32.760	33.750	32.760	33.750	33.583	11,399
2026-06-17	32.280	32.280	31.500	31.500	31.344	1,409
2026-06-16	33.280	33.280	32.100	32.100	31.941	1,121
2026-06-15	32.500	32.730	32.250	32.730	32.568	4,991
2026-06-12	31.050	31.590	31.050	31.540	31.384	4,182
2026-06-11	30.220	30.990	30.220	30.990	30.836	7,321
2026-06-10	30.080	30.080	29.530	29.530	29.384	3,105
2026-06-09	31.170	31.170	28.830	29.830	29.682	2,202
2026-06-08	30.730	30.730	30.320	30.490	30.339	954
2026-06-05	30.200	30.200	29.800	29.800	29.652	6,633
2026-06-04	31.940	32.150	31.890	31.890	31.732	559
2026-06-03	32.600	32.600	31.620	32.470	32.309	6,794
2026-06-02	31.510	31.880	31.300	31.790	31.633	1,648
2026-06-01	31.150	31.150	30.380	30.580	30.428	3,280
2026-05-29	33.010	33.010	32.100	32.100	31.941	4,649
2026-05-28	32.930	33.330	32.930	33.250	33.085	690
2026-05-27	34.880	34.880	33.070	33.370	33.205	5,988
2026-05-26	34.020	34.090	33.770	34.020	33.851	2,941
2026-05-25	33.500	33.760	33.160	33.700	33.533	6,129
2026-05-22	32.000	32.980	32.000	32.400	32.239	4,593
2026-05-21	31.640	31.640	31.040	31.120	30.966	16,503
2026-05-20	31.830	31.840	31.490	31.780	31.623	10,654
2026-05-19	30.290	31.880	30.290	31.610	31.453	8,865
2026-05-15	31.580	32.040	31.580	31.800	31.642	2,594
2026-05-14	32.150	32.410	31.970	32.360	32.200	3,809
2026-05-13	31.990	32.350	31.950	32.180	32.021	11,660
2026-05-12	30.730	30.870	30.330	30.870	30.717	8,067
2026-05-11	30.620	31.250	30.550	31.250	31.095	7,067
2026-05-08	29.890	29.890	29.890	29.890	29.742	1,000
2026-05-07	29.800	29.890	29.500	29.890	29.742	8,090
2026-05-06	29.710	30.620	29.710	30.460	30.309	2,073
2026-05-05	29.410	29.410	29.100	29.350	29.205	6,782
2026-05-04	29.230	29.510	29.060	29.510	29.215	3,561
2026-05-01	28.900	29.440	28.900	29.440	29.146	3,177
2026-04-30	28.300	29.460	28.110	29.400	29.106	17,694
2026-04-29	28.380	28.530	28.200	28.250	27.967	5,124
2026-04-28	28.330	28.330	27.800	27.810	27.532	10,502
2026-04-27	29.080	29.080	28.200	28.380	28.096	6,366
2026-04-24	30.000	30.010	28.660	29.060	28.769	9,911
2026-04-23	27.320	29.800	27.320	29.640	29.344	16,515
2026-04-22	24.850	24.920	24.720	24.760	24.512	7,451
2026-04-21	24.580	24.610	24.360	24.460	24.215	1,241
2026-04-20	24.520	24.520	24.520	24.520	24.275	115

← NewerPage 2 of 2 · 112 trading days

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.