Texas Instruments CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 22.930 | 22.970 | 22.920 | 22.920 | 21.696 | 1,708 |
| 2024-10-28 | 22.500 | 22.500 | 22.410 | 22.410 | 21.213 | 247 |
| 2024-10-25 | 22.920 | 22.920 | 22.530 | 22.530 | 21.327 | 1,017 |
| 2024-10-24 | 22.160 | 22.380 | 22.160 | 22.380 | 21.185 | 202 |
| 2024-10-23 | 21.870 | 21.980 | 21.750 | 21.890 | 20.721 | 5,538 |
| 2024-10-22 | 21.120 | 21.170 | 21.120 | 21.170 | 20.039 | 254 |
| 2024-10-21 | 21.630 | 21.630 | 21.630 | 21.630 | 20.475 | 0 |
| 2024-10-18 | 21.630 | 21.630 | 21.630 | 21.630 | 20.475 | 0 |
| 2024-10-17 | 21.760 | 21.760 | 21.630 | 21.630 | 20.475 | 3,576 |
| 2024-10-16 | 21.630 | 21.630 | 21.630 | 21.630 | 20.475 | 0 |
| 2024-10-15 | 21.630 | 21.630 | 21.630 | 21.630 | 20.475 | 157 |
| 2024-10-11 | 22.100 | 22.100 | 22.100 | 22.100 | 20.920 | 0 |
| 2024-10-10 | 22.050 | 22.100 | 22.050 | 22.100 | 20.920 | 301 |
| 2024-10-09 | 22.000 | 22.000 | 22.000 | 22.000 | 20.825 | 0 |
| 2024-10-08 | 22.080 | 22.080 | 22.000 | 22.000 | 20.825 | 533 |
| 2024-10-07 | 22.040 | 22.040 | 22.040 | 22.040 | 20.863 | 0 |
| 2024-10-04 | 22.170 | 22.170 | 22.040 | 22.040 | 20.863 | 2,200 |
| 2024-10-03 | 22.920 | 22.920 | 22.920 | 22.920 | 21.696 | 0 |
| 2024-10-02 | 22.920 | 22.920 | 22.920 | 22.920 | 21.696 | 0 |
| 2024-10-01 | 22.920 | 22.920 | 22.920 | 22.920 | 21.696 | 0 |
| 2024-09-30 | 22.920 | 22.920 | 22.920 | 22.920 | 21.696 | 0 |
| 2024-09-27 | 22.920 | 22.920 | 22.920 | 22.920 | 21.696 | 100 |
| 2024-09-26 | 22.650 | 22.650 | 22.650 | 22.650 | 21.440 | 105 |
| 2024-09-25 | 22.260 | 22.260 | 22.260 | 22.260 | 21.071 | 230 |
| 2024-09-24 | 22.350 | 22.510 | 22.350 | 22.380 | 21.185 | 952 |
| 2024-09-23 | 22.150 | 22.150 | 22.130 | 22.130 | 20.948 | 100 |
| 2024-09-20 | 22.180 | 22.180 | 21.960 | 21.960 | 20.787 | 450 |
| 2024-09-19 | 22.500 | 22.500 | 22.500 | 22.500 | 21.298 | 200 |
← NewerPage 9 of 9 · 508 trading days
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.