Texas Instruments CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-09	19.890	20.190	19.890	20.190	19.859	1,432
2026-01-08	19.500	19.500	19.500	19.500	19.181	0
2026-01-07	19.680	19.750	19.500	19.500	19.181	1,786
2026-01-06	19.680	20.310	19.680	20.310	19.977	9,904
2026-01-05	18.870	18.870	18.740	18.740	18.433	1,321
2026-01-02	18.750	18.750	18.750	18.750	18.443	732
2025-12-31	18.380	18.380	18.380	18.380	18.079	1,002
2025-12-30	18.920	18.920	18.920	18.920	18.610	0
2025-12-29	18.920	18.920	18.920	18.920	18.610	0
2025-12-24	18.920	18.920	18.920	18.920	18.610	0
2025-12-23	18.920	18.920	18.920	18.920	18.610	0
2025-12-22	18.890	18.920	18.890	18.920	18.610	1,250
2025-12-19	18.730	18.730	18.690	18.690	18.384	2,178
2025-12-18	18.800	18.800	18.640	18.640	18.335	740
2025-12-17	18.400	18.470	18.400	18.420	18.118	720
2025-12-16	18.780	18.830	18.690	18.830	18.522	1,925
2025-12-15	18.590	18.920	18.590	18.810	18.502	3,334
2025-12-12	19.110	19.110	18.990	18.990	18.679	1,409
2025-12-11	19.100	19.190	19.100	19.190	18.876	2,173
2025-12-10	18.820	19.260	18.820	19.220	18.905	2,200
2025-12-09	19.100	19.100	19.100	19.100	18.787	330
2025-12-08	19.320	19.340	19.100	19.100	18.787	3,914
2025-12-05	19.120	19.530	19.120	19.320	19.004	3,453
2025-12-04	19.370	19.370	19.020	19.070	18.758	5,047
2025-12-03	18.940	19.350	18.930	19.350	19.033	13,674
2025-12-02	18.000	18.780	18.000	18.510	18.207	7,071
2025-12-01	17.720	17.920	17.700	17.840	17.548	4,127
2025-11-28	17.690	17.880	17.690	17.750	17.459	4,322
2025-11-27	17.730	17.730	17.290	17.730	17.440	1,038
2025-11-26	17.570	17.610	17.570	17.610	17.322	3,112
2025-11-25	16.850	17.010	16.850	17.000	16.722	397
2025-11-24	17.070	17.150	16.920	17.130	16.849	5,186
2025-11-21	16.960	17.010	16.870	16.890	16.613	2,600
2025-11-20	16.650	16.750	16.250	16.260	15.994	1,968
2025-11-19	16.710	16.780	16.670	16.690	16.417	3,809
2025-11-18	16.510	16.710	16.350	16.710	16.436	785
2025-11-17	16.900	16.900	16.300	16.420	16.151	7,749
2025-11-14	16.920	16.920	16.800	16.900	16.623	3,556
2025-11-13	17.440	17.540	17.240	17.270	16.987	1,980
2025-11-12	17.330	17.330	17.290	17.290	17.007	990
2025-11-11	17.130	17.130	16.920	16.970	16.692	837
2025-11-10	16.830	17.050	16.830	17.050	16.771	908
2025-11-07	16.930	17.030	16.700	17.030	16.751	1,806
2025-11-06	17.200	17.200	17.150	17.170	16.889	2,108
2025-11-05	16.870	17.500	16.870	17.380	17.095	8,088
2025-11-04	17.030	17.030	16.820	16.930	16.653	3,557
2025-11-03	17.070	17.190	17.070	17.190	16.908	109
2025-10-31	16.900	17.180	16.840	17.160	16.879	5,785
2025-10-30	17.120	17.230	17.000	17.000	16.574	1,786
2025-10-29	17.550	17.550	16.980	17.020	16.593	18,051
2025-10-28	17.950	17.950	17.700	17.740	17.295	4,728
2025-10-27	18.040	18.040	17.940	17.940	17.490	5,569
2025-10-24	18.380	18.380	17.940	17.960	17.510	10,046
2025-10-23	18.070	18.420	18.070	18.290	17.831	4,636
2025-10-22	17.400	18.230	17.400	18.150	17.695	35,157
2025-10-21	19.150	19.280	19.150	19.220	18.738	3,045
2025-10-20	18.400	19.190	18.400	19.130	18.650	9,213
2025-10-17	18.690	18.770	18.690	18.750	18.280	1,086
2025-10-16	18.750	18.800	18.550	18.630	18.163	3,165
2025-10-15	18.330	18.670	18.260	18.610	18.143	3,688

← NewerPage 4 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.