Texas Instruments CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-07	20.710	21.000	20.710	21.000	20.790	10,111
2026-04-06	20.720	21.020	20.720	21.020	20.810	2,884
2026-04-02	20.350	20.530	20.350	20.530	20.325	7,200
2026-04-01	20.380	20.380	20.380	20.380	20.176	0
2026-03-31	20.390	20.440	20.380	20.380	20.176	11,008
2026-03-30	19.690	19.690	19.690	19.690	19.493	2,637
2026-03-27	20.000	20.000	20.000	20.000	19.800	120
2026-03-26	20.520	20.610	20.520	20.590	20.384	2,804
2026-03-25	20.520	20.520	20.520	20.520	20.315	0
2026-03-24	20.520	20.520	20.520	20.520	20.315	160
2026-03-23	20.000	20.000	19.840	19.840	19.642	5,167
2026-03-20	20.010	20.010	19.940	19.940	19.741	2,176
2026-03-19	19.800	19.880	19.790	19.880	19.681	3,506
2026-03-18	20.480	20.480	20.480	20.480	20.275	0
2026-03-17	20.480	20.480	20.480	20.480	20.275	1,400
2026-03-16	20.560	20.560	20.560	20.560	20.354	2,528
2026-03-13	20.100	20.100	20.050	20.050	19.850	225
2026-03-12	20.220	20.220	20.110	20.110	19.909	454
2026-03-11	20.900	20.900	20.900	20.900	20.691	0
2026-03-10	20.650	20.900	20.650	20.900	20.691	1,742
2026-03-09	20.250	20.350	20.020	20.350	20.147	4,592
2026-03-06	20.670	20.670	20.670	20.670	20.463	0
2026-03-05	21.210	21.210	20.670	20.670	20.463	507
2026-03-04	21.500	21.500	21.380	21.440	21.226	5,015
2026-03-03	21.400	21.400	21.310	21.310	21.097	5,257
2026-03-02	21.990	22.180	21.990	22.180	21.958	662
2026-02-27	22.050	22.050	21.980	22.030	21.810	6,986
2026-02-26	22.490	22.490	22.490	22.490	22.265	0
2026-02-25	22.410	22.490	22.410	22.490	22.265	9,355
2026-02-24	23.110	23.110	22.180	22.390	22.166	13,011
2026-02-23	23.400	23.400	23.400	23.400	23.166	155
2026-02-20	23.010	23.050	23.000	23.000	22.770	4,801
2026-02-19	23.030	23.050	22.950	22.950	22.721	1,589
2026-02-18	23.730	23.730	23.400	23.530	23.295	930
2026-02-17	23.900	23.900	23.830	23.830	23.592	572
2026-02-13	23.470	23.860	23.470	23.800	23.562	856
2026-02-12	24.160	24.160	24.160	24.160	23.918	620
2026-02-11	24.000	24.320	23.850	23.850	23.612	1,448
2026-02-10	23.040	23.180	23.040	23.180	22.948	478
2026-02-09	23.410	23.410	23.130	23.130	22.899	5,502
2026-02-06	23.700	23.700	23.700	23.700	23.463	882
2026-02-05	23.400	23.620	23.400	23.620	23.384	1,676
2026-02-04	24.000	24.000	23.370	23.570	23.334	3,574
2026-02-03	23.800	24.000	23.570	23.570	23.334	3,763
2026-02-02	23.230	23.650	23.230	23.650	23.414	3,844
2026-01-30	22.700	22.720	22.610	22.720	22.493	2,954
2026-01-29	22.830	23.200	22.830	23.200	22.820	2,046
2026-01-28	22.000	22.730	22.000	22.730	22.358	7,364
2026-01-27	20.450	20.800	20.450	20.800	20.459	4,306
2026-01-26	20.670	20.720	20.670	20.720	20.381	712
2026-01-23	20.350	20.350	20.190	20.190	19.859	2,751
2026-01-22	20.810	20.810	20.500	20.580	20.243	776
2026-01-21	20.330	20.580	20.330	20.550	20.213	4,147
2026-01-20	20.100	20.100	19.910	19.910	19.584	2,025
2026-01-19	20.030	20.100	19.950	19.950	19.623	1,268
2026-01-16	20.300	20.300	20.230	20.230	19.899	210
2026-01-15	20.300	20.300	20.120	20.120	19.790	1,216
2026-01-14	20.180	20.400	20.180	20.400	20.066	2,974
2026-01-13	19.840	19.910	19.840	19.900	19.574	1,880
2026-01-12	19.960	20.060	19.960	20.010	19.682	1,445

← NewerPage 3 of 9 · 508 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.