Texas Instruments CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	29.080	29.080	28.200	28.380	28.095	6,400
2026-04-24	30.000	30.010	28.660	29.060	28.768	9,900
2026-04-23	27.320	29.800	27.320	29.640	29.342	16,500
2026-04-22	24.850	24.920	24.720	24.760	24.511	7,500
2026-04-21	24.580	24.610	24.360	24.460	24.214	1,200
2026-04-20	24.520	24.520	24.520	24.520	24.274	100
2026-04-17	23.900	24.100	23.660	24.070	23.828	1,900
2026-04-16	22.700	23.380	22.700	23.380	23.145	1,200
2026-04-15	22.900	22.900	22.310	22.620	22.393	7,100
2026-04-14	22.840	23.000	22.840	23.000	22.769	3,200
2026-04-13	22.350	22.770	22.300	22.770	22.541	5,400
2026-04-10	22.800	22.800	22.540	22.560	22.334	5,500
2026-04-09	22.250	22.610	22.250	22.610	22.383	500
2026-04-08	21.780	21.980	21.700	21.980	21.759	1,700
2026-04-07	20.710	21.000	20.710	21.000	20.789	10,100
2026-04-06	20.720	21.020	20.720	21.020	20.809	2,900
2026-04-02	20.350	20.530	20.350	20.530	20.324	7,200
2026-04-01	20.680	20.680	20.490	20.620	20.413	92,100
2026-03-31	20.390	20.440	20.380	20.380	20.175	11,000
2026-03-30	19.690	19.690	19.690	19.690	19.492	2,600
2026-03-27	20.000	20.000	20.000	20.000	19.799	100
2026-03-26	20.520	20.610	20.520	20.590	20.383	2,800
2026-03-25	20.460	20.460	20.460	20.460	20.255	0
2026-03-24	20.520	20.520	20.520	20.520	20.314	200
2026-03-23	20.000	20.000	19.840	19.840	19.641	5,200
2026-03-20	20.010	20.010	19.940	19.940	19.740	2,200
2026-03-19	19.800	19.880	19.790	19.880	19.680	3,500
2026-03-18	20.450	20.450	20.450	20.450	20.245	0
2026-03-17	20.480	20.480	20.480	20.480	20.274	1,400
2026-03-16	20.560	20.560	20.560	20.560	20.354	2,500
2026-03-13	20.100	20.100	20.050	20.050	19.849	200
2026-03-12	20.220	20.220	20.110	20.110	19.908	500
2026-03-11	20.770	20.770	20.770	20.770	20.561	0
2026-03-10	20.650	20.900	20.650	20.900	20.690	1,700
2026-03-09	20.250	20.350	20.020	20.350	20.146	4,600
2026-03-06	20.800	20.800	20.800	20.800	20.591	0
2026-03-05	21.210	21.210	20.670	20.670	20.462	500
2026-03-04	21.500	21.500	21.380	21.440	21.225	5,000
2026-03-03	21.400	21.400	21.310	21.310	21.096	5,300
2026-03-02	21.990	22.180	21.990	22.180	21.957	700
2026-02-27	22.050	22.050	21.980	22.030	21.809	7,000
2026-02-26	22.510	22.510	22.510	22.510	22.284	0
2026-02-25	22.410	22.490	22.410	22.490	22.264	9,400
2026-02-24	23.110	23.110	22.180	22.390	22.165	13,000
2026-02-23	23.400	23.400	23.400	23.400	23.165	200
2026-02-20	23.010	23.050	23.000	23.000	22.769	4,800
2026-02-19	23.030	23.050	22.950	22.950	22.720	1,600
2026-02-18	23.730	23.730	23.400	23.530	23.294	900
2026-02-17	23.900	23.900	23.830	23.830	23.591	600
2026-02-13	23.470	23.860	23.470	23.800	23.561	900
2026-02-12	24.160	24.160	24.160	24.160	23.917	600
2026-02-11	24.000	24.320	23.850	23.850	23.611	1,400
2026-02-10	23.040	23.180	23.040	23.180	22.947	500
2026-02-09	23.410	23.410	23.130	23.130	22.898	5,500
2026-02-06	23.700	23.700	23.700	23.700	23.462	900
2026-02-05	23.400	23.620	23.400	23.620	23.383	1,700
2026-02-04	24.000	24.000	23.370	23.570	23.333	3,600
2026-02-03	23.800	24.000	23.570	23.570	23.333	3,800
2026-02-02	23.230	23.650	23.230	23.650	23.413	3,800
2026-01-30	22.700	22.720	22.610	22.720	22.492	3,000

← NewerPage 3 of 8 · 479 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.