Texas Instruments CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	23.130	23.130	23.090	23.120	22.380	751
2025-07-16	22.960	23.450	22.700	23.450	22.699	3,562
2025-07-15	23.480	23.480	23.370	23.450	22.699	1,141
2025-07-14	23.250	23.490	23.250	23.490	22.738	1,454
2025-07-11	23.570	23.660	23.570	23.660	22.902	1,523
2025-07-10	23.450	23.450	23.450	23.450	22.699	300
2025-07-09	23.360	23.360	23.120	23.120	22.380	1,828
2025-07-08	23.300	23.370	23.140	23.140	22.399	14,158
2025-07-07	22.730	22.790	22.730	22.790	22.060	25,823
2025-07-04	22.470	23.560	22.470	23.560	22.806	500
2025-07-03	23.070	23.070	23.030	23.030	22.293	342
2025-07-02	23.050	23.070	23.010	23.050	22.312	1,025
2025-06-30	22.250	22.260	22.160	22.180	21.470	1,038
2025-06-27	22.070	22.180	21.980	22.140	21.431	6,213
2025-06-26	22.080	22.080	22.030	22.050	21.344	800
2025-06-25	21.870	21.950	21.870	21.950	21.247	167
2025-06-24	21.510	22.020	21.510	22.010	21.305	1,385
2025-06-23	21.510	21.510	21.500	21.500	20.812	4,771
2025-06-20	21.370	21.370	21.230	21.230	20.550	5,125
2025-06-19	21.200	21.200	21.200	21.200	20.521	0
2025-06-18	21.420	21.420	21.200	21.200	20.521	1,535
2025-06-17	21.350	21.350	21.140	21.140	20.463	2,320
2025-06-16	21.240	21.290	21.240	21.290	20.608	709
2025-06-13	20.880	20.950	20.850	20.850	20.182	4,930
2025-06-12	21.310	21.410	21.300	21.370	20.686	262,300
2025-06-11	21.580	21.580	21.230	21.300	20.618	2,323
2025-06-10	21.700	21.700	21.660	21.660	20.966	582
2025-06-09	21.030	21.400	21.030	21.360	20.676	2,053
2025-06-06	20.830	20.830	20.620	20.620	19.960	470
2025-06-05	20.560	20.610	20.410	20.410	19.756	5,100
2025-06-04	20.430	20.520	20.380	20.430	19.776	19,738
2025-06-03	19.710	19.710	19.710	19.710	19.079	0
2025-06-02	19.570	19.720	19.570	19.710	19.079	11,012
2025-05-30	19.780	19.790	19.370	19.530	18.905	32,536
2025-05-29	19.590	19.590	19.590	19.590	18.963	0
2025-05-28	19.590	19.590	19.590	19.590	18.963	0
2025-05-27	19.240	19.590	19.240	19.590	18.963	296
2025-05-26	18.920	18.920	18.920	18.920	18.314	0
2025-05-23	19.000	19.000	18.700	18.920	18.314	7,562
2025-05-22	19.970	19.970	19.970	19.970	19.331	0
2025-05-21	20.110	20.310	19.970	19.970	19.331	6,515
2025-05-20	20.220	20.270	20.220	20.270	19.621	91,789
2025-05-16	20.110	20.210	20.110	20.190	19.544	6,222
2025-05-15	20.120	20.130	20.120	20.130	19.485	2,625
2025-05-14	20.020	20.030	19.910	20.030	19.389	7,241
2025-05-13	20.070	20.140	20.070	20.140	19.495	220
2025-05-12	20.010	20.210	19.970	20.050	19.408	32,217
2025-05-09	18.320	18.490	18.300	18.490	17.898	5,548
2025-05-08	17.840	17.840	17.840	17.840	17.269	515
2025-05-07	17.440	17.670	17.440	17.640	17.075	11,300
2025-05-06	17.300	17.300	17.290	17.290	16.736	1,300
2025-05-05	17.520	17.560	17.400	17.400	16.843	12,774
2025-05-02	17.710	17.710	17.650	17.650	17.085	1,002
2025-05-01	17.380	17.380	16.960	16.960	16.417	17,396
2025-04-30	16.750	17.180	16.620	17.030	16.485	63,352
2025-04-29	17.180	17.180	17.180	17.180	16.488	311
2025-04-28	17.340	17.450	17.340	17.450	16.747	538
2025-04-25	17.390	17.510	17.320	17.510	16.805	13,550
2025-04-24	17.600	17.600	17.050	17.420	16.718	10,997
2025-04-23	16.630	16.630	16.310	16.370	15.711	7,715

← NewerPage 6 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.