Texas Instruments CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	18.260	18.680	18.260	18.480	18.017	1,922
2025-10-10	19.150	19.170	18.260	18.260	17.802	26,295
2025-10-09	19.120	19.120	18.900	19.020	18.543	1,767
2025-10-08	18.870	19.290	18.870	19.290	18.806	3,379
2025-10-07	19.140	19.140	18.820	18.820	18.348	11,228
2025-10-06	19.190	19.400	19.190	19.400	18.914	879
2025-10-03	19.450	19.620	19.190	19.190	18.709	4,121
2025-10-02	19.300	19.570	19.300	19.330	18.845	4,359
2025-10-01	19.380	19.380	18.980	19.160	18.680	15,046
2025-09-30	19.480	19.480	19.480	19.480	18.991	100
2025-09-29	19.640	19.760	19.480	19.480	18.991	5,797
2025-09-26	19.800	19.840	19.500	19.660	19.167	10,554
2025-09-25	19.250	19.410	19.180	19.370	18.884	7,929
2025-09-24	19.550	19.660	19.510	19.620	19.128	6,223
2025-09-23	19.350	19.380	19.320	19.360	18.875	11,962
2025-09-22	19.130	19.150	19.120	19.120	18.641	1,120
2025-09-19	19.200	19.200	19.000	19.090	18.611	1,753
2025-09-18	19.300	19.410	19.300	19.310	18.826	2,281
2025-09-17	19.050	19.250	19.050	19.180	18.699	1,635
2025-09-16	18.900	19.000	18.900	18.930	18.455	10,536
2025-09-15	18.670	18.990	18.540	18.950	18.475	8,835
2025-09-12	19.510	19.510	19.430	19.460	18.972	6,062
2025-09-11	19.460	19.610	19.460	19.610	19.118	2,783
2025-09-10	19.530	19.680	19.500	19.610	19.118	4,990
2025-09-09	19.640	19.650	19.620	19.620	19.128	2,100
2025-09-08	19.750	19.780	19.500	19.770	19.274	5,400
2025-09-05	20.010	20.080	19.830	20.000	19.498	10,865
2025-09-04	19.550	20.050	19.490	19.960	19.459	6,866
2025-09-03	21.240	21.240	20.550	20.810	20.288	149,107
2025-09-02	21.150	21.280	21.010	21.260	20.727	85,600
2025-08-29	21.640	21.640	21.520	21.520	20.980	733
2025-08-28	22.000	22.000	21.790	21.790	21.244	1,235
2025-08-27	21.800	21.870	21.800	21.870	21.322	200
2025-08-26	21.990	21.990	21.940	21.980	21.429	1,404
2025-08-25	21.870	22.010	21.870	22.010	21.458	200
2025-08-22	21.630	22.200	21.630	22.050	21.497	13,931
2025-08-21	21.360	21.520	21.360	21.380	20.844	5,897
2025-08-20	21.040	21.430	20.680	21.430	20.893	9,321
2025-08-19	20.680	20.990	20.680	20.920	20.395	3,186
2025-08-18	20.840	20.840	20.670	20.750	20.230	2,745
2025-08-15	20.700	20.840	20.700	20.790	20.269	18,726
2025-08-14	20.380	20.690	20.380	20.670	20.152	945
2025-08-13	20.670	20.670	20.510	20.650	20.132	2,291
2025-08-12	20.100	20.620	20.100	20.570	20.054	9,550
2025-08-11	20.080	20.080	19.620	19.620	19.128	2,143
2025-08-08	19.840	20.030	19.840	19.940	19.440	360
2025-08-07	20.290	20.380	19.750	19.780	19.284	3,210
2025-08-06	19.740	19.860	19.740	19.860	19.362	75,689
2025-08-05	19.630	19.870	19.630	19.810	19.313	120,708
2025-08-01	19.150	19.370	19.030	19.330	18.845	4,255
2025-07-31	19.990	19.990	19.210	19.350	18.865	8,550
2025-07-30	20.300	20.320	20.210	20.250	19.602	5,471
2025-07-29	20.290	20.590	20.230	20.440	19.786	11,730
2025-07-28	20.020	20.330	20.020	20.200	19.553	12,561
2025-07-25	19.880	19.880	19.580	19.780	19.147	19,936
2025-07-24	19.870	20.040	19.780	19.860	19.224	21,835
2025-07-23	20.850	20.850	19.810	19.900	19.263	62,624
2025-07-22	22.980	22.980	22.740	22.980	22.244	2,569
2025-07-21	23.340	23.340	22.890	22.890	22.157	1,541
2025-07-18	23.170	23.210	23.130	23.130	22.389	3,335

← NewerPage 5 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.