Texas Instruments CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	17.950	17.950	17.700	17.700	17.102	4,728
2025-10-27	18.040	18.040	17.940	17.940	17.334	5,569
2025-10-24	18.380	18.380	17.940	17.960	17.353	10,046
2025-10-23	18.070	18.420	18.070	18.290	17.672	4,736
2025-10-22	17.400	18.230	17.400	18.160	17.546	35,157
2025-10-21	19.150	19.280	19.150	19.280	18.628	3,045
2025-10-20	18.400	19.190	18.400	19.130	18.484	9,213
2025-10-17	18.690	18.770	18.690	18.750	18.116	1,086
2025-10-16	18.750	18.800	18.550	18.630	18.000	3,165
2025-10-15	18.330	18.670	18.260	18.600	17.971	3,688
2025-10-14	18.260	18.680	18.260	18.480	17.856	2,622
2025-10-10	19.150	19.170	18.260	18.260	17.643	26,295
2025-10-09	19.120	19.120	18.900	19.020	18.377	1,767
2025-10-08	18.870	19.250	18.870	19.230	18.580	3,379
2025-10-07	19.140	19.140	18.820	18.820	18.184	11,228
2025-10-06	19.190	19.400	19.190	19.400	18.744	879
2025-10-03	19.450	19.620	19.190	19.190	18.542	4,121
2025-10-02	19.300	19.570	19.300	19.450	18.793	4,359
2025-10-01	19.380	19.380	18.980	19.120	18.474	15,046
2025-09-30	19.470	19.480	19.340	19.480	18.822	500
2025-09-29	19.640	19.760	19.480	19.510	18.851	5,797
2025-09-26	19.800	19.840	19.500	19.660	18.996	10,554
2025-09-25	19.250	19.410	19.180	19.360	18.706	7,929
2025-09-24	19.550	19.660	19.510	19.620	18.957	6,223
2025-09-23	19.350	19.380	19.320	19.360	18.706	11,962
2025-09-22	19.130	19.150	19.120	19.120	18.474	1,120
2025-09-19	19.200	19.200	19.000	19.090	18.445	1,753
2025-09-18	19.300	19.410	19.300	19.360	18.706	2,281
2025-09-17	19.050	19.250	19.050	19.180	18.532	1,635
2025-09-16	18.900	19.000	18.900	18.930	18.290	10,536
2025-09-15	18.670	18.990	18.540	18.930	18.290	8,835
2025-09-12	19.510	19.510	19.430	19.460	18.802	6,062
2025-09-11	19.460	19.610	19.460	19.600	18.938	2,783
2025-09-10	19.530	19.680	19.500	19.590	18.928	4,990
2025-09-09	19.640	19.650	19.620	19.620	18.957	2,100
2025-09-08	19.750	19.780	19.500	19.770	19.102	5,400
2025-09-05	20.010	20.080	19.830	20.000	19.324	10,865
2025-09-04	19.550	20.050	19.490	19.960	19.286	6,866
2025-09-03	21.240	21.240	20.550	20.810	20.107	149,107
2025-09-02	21.150	21.280	21.010	21.260	20.542	85,600
2025-08-29	21.640	21.640	21.620	21.620	20.889	733
2025-08-28	22.000	22.000	21.830	21.830	21.092	1,235
2025-08-27	21.800	21.870	21.800	21.870	21.131	200
2025-08-26	21.990	21.990	21.940	21.980	21.237	1,404
2025-08-25	21.870	21.980	21.870	21.980	21.237	200
2025-08-22	21.630	22.200	21.630	22.050	21.305	13,931
2025-08-21	21.360	21.520	21.360	21.380	20.658	5,897
2025-08-20	21.040	21.350	20.680	21.310	20.590	9,321
2025-08-19	20.680	20.990	20.680	20.910	20.203	3,186
2025-08-18	20.840	20.840	20.670	20.750	20.049	2,745
2025-08-15	20.700	20.840	20.700	20.790	20.087	18,726
2025-08-14	20.380	20.690	20.380	20.690	19.991	945
2025-08-13	20.670	20.670	20.510	20.600	19.904	2,291
2025-08-12	20.100	20.620	20.100	20.600	19.904	9,550
2025-08-11	20.080	20.080	19.620	19.620	18.957	2,143
2025-08-08	19.840	20.030	19.840	20.030	19.353	360
2025-08-07	20.290	20.380	19.750	19.780	19.112	3,210
2025-08-06	19.740	19.860	19.740	19.860	19.189	75,689
2025-08-05	19.630	19.870	19.630	19.810	19.141	120,708
2025-08-01	19.150	19.370	19.030	19.330	18.677	4,255

← NewerPage 5 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.