Texas Instruments CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	19.990	19.990	19.210	19.350	18.696	8,550
2025-07-30	20.300	20.320	20.210	20.250	19.426	5,471
2025-07-29	20.290	20.590	20.230	20.420	19.589	11,730
2025-07-28	20.020	20.330	20.020	20.220	19.398	12,561
2025-07-25	19.880	19.880	19.580	19.760	18.956	19,936
2025-07-24	19.870	20.040	19.780	19.860	19.052	21,835
2025-07-23	20.850	20.850	19.810	19.900	19.091	62,624
2025-07-22	22.980	22.980	22.740	22.980	22.045	2,569
2025-07-21	23.340	23.340	22.920	22.920	21.988	1,541
2025-07-18	23.170	23.210	23.130	23.130	22.189	3,335
2025-07-17	23.130	23.130	23.090	23.120	22.180	751
2025-07-16	22.960	23.140	22.700	23.100	22.160	8,689
2025-07-15	23.480	23.480	23.370	23.450	22.496	1,141
2025-07-14	23.250	23.490	23.250	23.490	22.535	1,454
2025-07-11	23.570	23.650	23.570	23.650	22.688	1,523
2025-07-10	23.450	23.450	23.450	23.450	22.496	300
2025-07-09	23.360	23.360	23.120	23.120	22.180	1,828
2025-07-08	23.300	23.370	23.140	23.140	22.199	14,158
2025-07-07	22.730	22.790	22.730	22.790	21.863	25,823
2025-07-04	22.470	23.560	22.470	23.560	22.602	500
2025-07-03	23.070	23.070	23.050	23.050	22.112	342
2025-07-02	23.050	23.070	23.010	23.070	22.132	1,025
2025-06-30	22.250	22.260	22.160	22.250	21.345	1,038
2025-06-27	22.070	22.180	21.980	22.140	21.239	6,213
2025-06-26	22.080	22.080	22.030	22.030	21.134	800
2025-06-25	21.870	21.870	21.870	21.870	20.980	167
2025-06-24	21.510	22.020	21.510	22.010	21.115	1,385
2025-06-23	21.510	21.510	21.500	21.500	20.626	4,771
2025-06-20	21.370	21.370	21.230	21.230	20.367	5,125
2025-06-18	21.420	21.420	21.200	21.200	20.338	1,535
2025-06-17	21.350	21.350	21.140	21.140	20.280	2,320
2025-06-16	21.240	21.290	21.240	21.290	20.424	709
2025-06-13	20.880	20.950	20.850	20.860	20.012	4,930
2025-06-12	21.310	21.410	21.300	21.370	20.501	262,300
2025-06-11	21.580	21.580	21.230	21.300	20.434	2,323
2025-06-10	21.700	21.700	21.700	21.700	20.817	582
2025-06-09	21.030	21.400	21.030	21.360	20.491	2,053
2025-06-06	20.830	20.830	20.620	20.620	19.781	470
2025-06-05	20.560	20.610	20.460	20.460	19.628	5,100
2025-06-04	20.430	20.520	20.380	20.430	19.599	19,738
2025-06-02	19.570	19.720	19.570	19.720	18.918	11,012
2025-05-30	19.780	19.790	19.370	19.560	18.764	32,536
2025-05-27	19.240	19.250	19.240	19.250	18.467	296
2025-05-23	19.000	19.000	18.700	18.920	18.150	7,562
2025-05-21	20.110	20.310	19.970	19.970	19.158	6,515
2025-05-20	20.220	20.270	20.220	20.270	19.446	91,789
2025-05-16	20.110	20.210	20.110	20.190	19.369	6,222
2025-05-15	20.120	20.130	20.120	20.130	19.311	2,625
2025-05-14	20.020	20.030	19.910	20.030	19.215	7,241
2025-05-13	20.070	20.140	20.070	20.140	19.321	220
2025-05-12	20.010	20.210	19.970	20.050	19.235	32,217
2025-05-09	18.320	18.490	18.300	18.490	17.738	5,548
2025-05-08	17.840	17.840	17.840	17.840	17.114	515
2025-05-07	17.440	17.670	17.440	17.640	16.923	11,300
2025-05-06	17.300	17.300	17.290	17.290	16.587	1,300
2025-05-05	17.520	17.560	17.400	17.400	16.692	12,774
2025-05-02	17.710	17.710	17.700	17.700	16.980	1,002
2025-05-01	17.380	17.380	16.960	16.960	16.270	17,396
2025-04-30	16.750	17.180	16.620	17.030	16.337	63,352
2025-04-29	17.180	17.180	17.180	17.180	16.341	311

← NewerPage 6 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.