Texas Instruments CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	20.550	20.640	20.050	20.050	19.102	126,009
2025-01-23	21.220	21.690	21.120	21.660	20.636	78,260
2025-01-22	21.320	21.350	21.300	21.340	20.331	1,002
2025-01-21	20.900	20.900	20.860	20.860	19.874	1,722
2025-01-20	20.880	20.880	20.880	20.880	19.893	310
2025-01-17	20.720	20.830	20.720	20.830	19.845	684
2025-01-16	20.220	20.380	20.220	20.380	19.416	2,750
2025-01-15	20.640	20.640	20.640	20.640	19.664	0
2025-01-14	20.640	20.640	20.640	20.640	19.664	0
2025-01-13	20.480	20.640	20.480	20.640	19.664	2,019
2025-01-10	20.520	20.690	20.520	20.660	19.683	1,109
2025-01-09	20.750	20.750	20.750	20.750	19.769	0
2025-01-08	20.680	20.750	20.680	20.750	19.769	4,100
2025-01-07	21.000	21.000	20.740	20.750	19.769	3,522
2025-01-06	20.880	20.890	20.880	20.890	19.902	1,386
2025-01-03	20.270	20.580	20.270	20.580	19.607	4,946
2025-01-02	20.280	20.280	20.280	20.280	19.321	0
2024-12-31	20.280	20.280	20.280	20.280	19.321	150
2024-12-30	20.590	20.590	20.590	20.590	19.616	0
2024-12-27	20.590	20.590	20.590	20.590	19.616	0
2024-12-24	20.590	20.590	20.590	20.590	19.616	0
2024-12-23	20.350	20.590	20.350	20.590	19.616	2,792
2024-12-20	20.530	20.530	20.530	20.530	19.559	0
2024-12-19	20.530	20.530	20.530	20.530	19.559	0
2024-12-18	20.760	20.760	20.530	20.530	19.559	150
2024-12-17	20.540	20.560	20.470	20.470	19.502	783
2024-12-16	20.620	20.620	20.620	20.620	19.645	0
2024-12-13	20.620	20.620	20.620	20.620	19.645	0
2024-12-12	20.600	20.620	20.600	20.620	19.645	200
2024-12-11	20.550	20.550	20.550	20.550	19.578	0
2024-12-10	20.880	20.880	20.550	20.550	19.578	4,420
2024-12-09	21.000	21.000	21.000	21.000	20.007	104
2024-12-06	20.890	20.890	20.890	20.890	19.902	0
2024-12-05	21.150	21.150	20.890	20.890	19.902	486
2024-12-04	21.420	21.420	21.420	21.420	20.407	0
2024-12-03	21.550	21.550	21.420	21.420	20.407	3,740
2024-12-02	21.520	21.520	21.520	21.520	20.502	0
2024-11-29	21.520	21.520	21.520	21.520	20.502	0
2024-11-28	21.520	21.520	21.520	21.520	20.502	0
2024-11-27	21.480	21.520	21.480	21.520	20.502	363
2024-11-26	22.070	22.070	22.070	22.070	21.026	0
2024-11-25	22.070	22.070	22.070	22.070	21.026	455
2024-11-22	21.450	21.450	21.440	21.440	20.426	2,264
2024-11-21	21.500	21.500	21.490	21.490	20.474	247
2024-11-20	21.860	21.860	21.860	21.860	20.826	0
2024-11-19	21.850	21.860	21.850	21.860	20.826	4,022
2024-11-18	21.750	21.750	21.750	21.750	20.722	0
2024-11-15	22.070	22.070	21.750	21.750	20.722	325
2024-11-14	22.400	22.400	22.400	22.400	21.341	179
2024-11-13	22.430	22.430	22.420	22.420	21.360	662
2024-11-12	23.370	23.370	23.370	23.370	22.265	0
2024-11-11	23.640	23.640	23.370	23.370	22.265	1,648
2024-11-08	23.700	23.860	23.700	23.860	22.732	350
2024-11-07	23.460	23.460	23.460	23.460	22.351	402
2024-11-06	22.580	23.400	22.580	23.400	22.293	1,709
2024-11-05	22.010	22.030	22.010	22.030	20.988	1,015
2024-11-04	22.170	22.170	22.170	22.170	21.122	192
2024-11-01	21.990	21.990	21.990	21.990	20.950	0
2024-10-31	22.400	22.400	21.990	21.990	20.950	2,072
2024-10-30	22.690	22.860	22.690	22.860	21.639	610

← NewerPage 8 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.