Texas Instruments CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	22.830	23.200	22.830	23.200	22.820	2,000
2026-01-28	22.000	22.730	22.000	22.730	22.357	7,400
2026-01-27	20.450	20.800	20.450	20.800	20.459	4,300
2026-01-26	20.670	20.720	20.670	20.720	20.380	700
2026-01-23	20.350	20.350	20.190	20.190	19.859	2,800
2026-01-22	20.810	20.810	20.500	20.580	20.243	800
2026-01-21	20.330	20.580	20.330	20.550	20.213	4,100
2026-01-20	20.100	20.100	19.910	19.910	19.584	2,000
2026-01-19	20.030	20.100	19.950	19.950	19.623	1,300
2026-01-16	20.300	20.300	20.230	20.230	19.898	200
2026-01-15	20.300	20.300	20.120	20.120	19.790	1,200
2026-01-14	20.180	20.400	20.180	20.400	20.066	3,000
2026-01-13	19.840	19.910	19.840	19.900	19.574	1,900
2026-01-12	19.960	20.060	19.960	20.010	19.682	1,400
2026-01-09	19.890	20.190	19.890	20.190	19.859	1,400
2026-01-08	19.630	19.630	19.630	19.630	19.308	0
2026-01-07	19.680	19.750	19.500	19.500	19.180	1,800
2026-01-06	19.680	20.310	19.680	20.310	19.977	9,900
2026-01-05	18.870	18.870	18.740	18.740	18.433	1,300
2026-01-02	18.750	18.750	18.750	18.750	18.443	700
2025-12-31	18.380	18.380	18.380	18.380	18.079	1,000
2025-12-22	18.890	18.900	18.890	18.900	18.590	1,250
2025-12-19	18.730	18.730	18.690	18.690	18.384	2,178
2025-12-18	18.800	18.800	18.640	18.640	18.334	740
2025-12-17	18.400	18.470	18.400	18.420	18.118	720
2025-12-16	18.780	18.820	18.690	18.790	18.482	1,925
2025-12-15	18.590	18.920	18.590	18.830	18.521	3,334
2025-12-12	19.110	19.110	18.990	18.990	18.679	1,409
2025-12-11	19.100	19.190	19.100	19.190	18.875	2,173
2025-12-10	18.820	19.260	18.820	19.260	18.944	2,200
2025-12-09	19.100	19.100	19.100	19.100	18.787	330
2025-12-08	19.320	19.340	19.100	19.100	18.787	3,914
2025-12-05	19.120	19.530	19.120	19.320	19.003	3,453
2025-12-04	19.370	19.370	19.020	19.070	18.757	5,047
2025-12-03	18.940	19.350	18.930	19.350	19.033	13,674
2025-12-02	18.000	18.780	18.000	18.510	18.206	7,071
2025-12-01	17.720	17.920	17.700	17.920	17.626	4,127
2025-11-28	17.690	17.880	17.690	17.770	17.479	4,322
2025-11-27	17.730	17.730	17.290	17.730	17.439	1,038
2025-11-26	17.570	17.610	17.570	17.610	17.321	3,112
2025-11-25	16.850	17.010	16.850	17.010	16.731	397
2025-11-24	17.070	17.150	16.920	17.150	16.869	5,186
2025-11-21	16.960	17.010	16.870	16.890	16.613	2,600
2025-11-20	16.650	16.750	16.250	16.260	15.993	1,968
2025-11-19	16.710	16.780	16.670	16.690	16.416	3,809
2025-11-18	16.510	16.670	16.350	16.670	16.397	785
2025-11-17	16.900	16.900	16.300	16.420	16.151	7,749
2025-11-14	16.920	16.920	16.800	16.840	16.564	3,556
2025-11-13	17.440	17.540	17.240	17.270	16.987	1,980
2025-11-12	17.330	17.330	17.290	17.290	17.007	990
2025-11-11	17.130	17.130	16.920	16.970	16.692	837
2025-11-10	16.830	17.050	16.830	17.050	16.770	908
2025-11-07	16.930	17.030	16.700	17.030	16.751	1,806
2025-11-06	17.200	17.200	17.150	17.170	16.888	2,108
2025-11-05	16.870	17.500	16.870	17.410	17.125	8,088
2025-11-04	17.030	17.030	16.820	16.930	16.652	3,557
2025-11-03	17.070	17.070	17.070	17.070	16.790	109
2025-10-31	16.900	17.180	16.840	17.160	16.879	5,785
2025-10-30	17.120	17.230	17.000	17.000	16.426	1,786
2025-10-29	17.550	17.550	16.980	17.030	16.455	18,051

← NewerPage 4 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.