Texas Instruments CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.830	15.900	15.630	15.770	15.135	16,842
2025-04-21	15.400	15.670	15.380	15.670	15.039	2,377
2025-04-17	15.850	15.960	15.800	15.910	15.269	68,350
2025-04-16	15.900	16.000	15.640	15.760	15.125	6,904
2025-04-15	16.400	16.400	16.100	16.250	15.596	13,733
2025-04-14	16.200	16.220	16.120	16.220	15.567	1,447
2025-04-11	15.300	16.030	15.210	15.790	15.154	9,107
2025-04-10	16.600	16.870	16.280	16.870	16.191	10,750
2025-04-09	15.900	18.480	15.720	18.240	17.505	27,738
2025-04-08	16.870	16.870	15.610	16.580	15.912	11,062
2025-04-07	16.040	16.770	15.780	16.580	15.912	5,634
2025-04-04	16.760	16.760	16.310	16.310	15.653	4,577
2025-04-03	18.100	18.100	17.690	17.690	16.978	2,982
2025-04-02	19.000	19.200	18.990	19.200	18.427	6,800
2025-04-01	19.040	19.180	18.980	19.180	18.408	66,002
2025-03-31	19.460	19.460	19.460	19.460	18.676	0
2025-03-28	19.460	19.460	19.460	19.460	18.676	0
2025-03-27	19.250	19.510	19.250	19.460	18.676	1,927
2025-03-26	19.780	19.830	19.780	19.830	19.031	1,205
2025-03-25	20.010	20.010	20.010	20.010	19.204	0
2025-03-24	20.010	20.100	19.910	20.010	19.204	926
2025-03-21	19.150	19.340	19.150	19.340	18.561	570
2025-03-20	19.390	19.520	19.340	19.460	18.676	3,214
2025-03-19	19.280	19.720	19.280	19.620	18.830	2,007
2025-03-18	19.260	19.320	19.200	19.320	18.542	7,600
2025-03-17	19.460	19.460	19.360	19.360	18.580	1,100
2025-03-14	18.970	19.020	18.880	18.990	18.225	4,789
2025-03-13	18.890	18.920	18.650	18.680	17.928	2,410
2025-03-12	19.000	19.170	18.860	18.890	18.129	4,817
2025-03-11	19.410	19.410	19.060	19.100	18.331	57,180
2025-03-10	20.080	20.110	20.080	20.110	19.300	500
2025-03-07	20.380	21.080	20.200	21.080	20.231	200
2025-03-06	20.630	21.080	20.630	21.080	20.231	250
2025-03-05	20.680	21.180	20.680	21.080	20.231	1,200
2025-03-04	21.100	21.100	21.100	21.100	20.250	0
2025-03-03	21.100	21.100	21.100	21.100	20.250	0
2025-02-28	21.000	21.100	20.690	21.100	20.250	7,300
2025-02-27	20.690	20.690	20.620	20.620	19.790	5,951
2025-02-26	21.260	21.450	21.100	21.300	20.442	24,900
2025-02-25	21.620	21.620	21.620	21.620	20.749	0
2025-02-24	21.710	22.050	21.620	21.620	20.749	1,802
2025-02-21	21.990	21.990	21.730	21.810	20.932	1,753
2025-02-20	21.920	22.000	21.920	21.980	21.095	5,137
2025-02-19	20.450	21.280	20.450	21.200	20.346	13,270
2025-02-18	20.060	20.140	20.060	20.140	19.329	3,799
2025-02-14	19.760	19.760	19.760	19.760	18.964	185
2025-02-13	19.580	19.590	19.430	19.500	18.715	3,875
2025-02-12	19.200	19.450	19.100	19.450	18.667	952
2025-02-11	19.430	19.430	19.380	19.380	18.600	235
2025-02-10	19.400	19.400	19.400	19.400	18.619	678
2025-02-07	19.640	19.640	19.390	19.400	18.619	3,351
2025-02-06	19.590	19.660	19.570	19.660	18.868	1,758
2025-02-05	19.560	19.560	19.560	19.560	18.772	241
2025-02-04	19.730	19.730	19.420	19.510	18.724	1,850
2025-02-03	19.500	19.780	19.370	19.580	18.791	2,637
2025-01-31	20.070	20.370	20.070	20.370	19.550	780
2025-01-30	19.900	19.970	19.890	19.890	18.949	525
2025-01-29	19.500	19.620	19.490	19.550	18.626	235
2025-01-28	19.900	19.900	19.500	19.530	18.606	6,243
2025-01-27	20.270	20.500	19.950	20.200	19.245	237,560

← NewerPage 7 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.