Texas Instruments CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	29.870	30.710	29.870	30.710	30.555	4,500
2026-07-21	30.510	30.620	30.400	30.550	30.396	3,900
2026-07-20	30.190	30.270	29.690	29.690	29.540	4,300
2026-07-17	29.630	29.830	29.160	29.730	29.580	2,000
2026-07-16	30.250	30.270	30.160	30.240	30.087	2,100
2026-07-15	31.730	31.730	31.050	31.400	31.241	6,900
2026-07-14	31.860	32.030	31.810	32.030	31.868	5,800
2026-07-13	31.430	31.700	31.000	31.360	31.202	10,300
2026-07-10	31.810	32.560	31.810	32.540	32.376	8,500
2026-07-09	32.570	32.700	32.120	32.120	31.958	800
2026-07-08	31.300	31.800	31.260	31.450	31.291	2,500
2026-07-07	30.180	30.880	29.980	30.470	30.316	15,300
2026-07-06	31.390	31.880	31.390	31.710	31.550	2,300
2026-07-03	30.010	31.320	30.000	31.320	31.162	1,300
2026-07-02	31.200	31.400	30.270	30.270	30.117	6,500
2026-06-30	30.660	31.200	30.650	31.200	31.042	6,000
2026-06-29	29.400	30.120	29.400	29.750	29.600	13,700
2026-06-26	31.590	31.590	30.000	30.000	29.849	15,100
2026-06-25	32.480	32.700	32.370	32.370	32.207	500
2026-06-24	32.110	32.110	32.110	32.110	31.948	1,700
2026-06-23	32.410	32.410	31.500	31.610	31.450	4,200
2026-06-22	34.820	34.820	34.450	34.540	34.366	10,100
2026-06-19	33.900	34.000	33.750	34.000	33.828	600
2026-06-18	32.760	33.750	32.760	33.750	33.580	11,400
2026-06-17	32.280	32.280	31.500	31.500	31.341	1,400
2026-06-16	33.280	33.280	32.100	32.100	31.938	1,100
2026-06-15	32.500	32.730	32.250	32.730	32.565	5,000
2026-06-12	31.050	31.590	31.050	31.540	31.381	4,200
2026-06-11	30.220	30.990	30.220	30.990	30.834	7,300
2026-06-10	30.080	30.080	29.530	29.530	29.381	3,100
2026-06-09	31.170	31.170	28.830	29.830	29.679	2,200
2026-06-08	30.730	30.730	30.320	30.490	30.336	1,000
2026-06-05	30.200	30.200	29.800	29.800	29.650	6,600
2026-06-04	31.940	32.150	31.890	31.890	31.729	600
2026-06-03	32.600	32.600	31.620	32.470	32.306	6,800
2026-06-02	31.510	31.880	31.300	31.790	31.629	1,600
2026-06-01	31.150	31.150	30.380	30.580	30.426	3,300
2026-05-29	33.010	33.010	32.100	32.100	31.938	4,600
2026-05-28	32.930	33.330	32.930	33.250	33.082	700
2026-05-27	34.880	34.880	33.070	33.370	33.201	6,000
2026-05-26	34.020	34.090	33.770	34.020	33.848	2,900
2026-05-25	33.500	33.760	33.160	33.700	33.530	6,100
2026-05-22	32.000	32.980	32.000	32.400	32.236	4,600
2026-05-21	31.640	31.640	31.040	31.120	30.963	16,500
2026-05-20	31.830	31.840	31.490	31.780	31.620	10,700
2026-05-19	30.290	31.880	30.290	31.610	31.450	8,900
2026-05-15	31.580	32.040	31.580	31.800	31.639	2,600
2026-05-14	32.150	32.410	31.970	32.360	32.197	3,800
2026-05-13	31.990	32.350	31.950	32.180	32.017	11,700
2026-05-12	30.730	30.870	30.330	30.870	30.714	8,100
2026-05-11	30.620	31.250	30.550	31.250	31.092	7,100
2026-05-08	29.890	29.890	29.890	29.890	29.739	0
2026-05-07	29.800	29.890	29.500	29.890	29.739	8,100
2026-05-06	29.710	30.620	29.710	30.460	30.306	2,100
2026-05-05	29.410	29.410	29.100	29.350	29.202	6,800
2026-05-04	29.230	29.510	29.060	29.510	29.214	3,600
2026-05-01	28.900	29.440	28.900	29.440	29.144	3,200
2026-04-30	28.300	29.460	28.110	29.400	29.105	17,700
2026-04-29	28.380	28.530	28.200	28.250	27.966	5,100
2026-04-28	28.330	28.330	27.800	27.810	27.531	10,500

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.1470 CAD
2026-05-05	0.1480 CAD
2026-01-30	0.1490 CAD
2025-10-31	0.3007 CAD
2025-07-31	0.1442 CAD
2025-04-30	0.1465 CAD
2025-01-31	0.1454 CAD
2024-10-31	0.1471 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.