Texas Instruments CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.340	17.340	17.340	17.340	16.493	538
2025-04-25	17.390	17.510	17.320	17.510	16.655	13,550
2025-04-24	17.600	17.600	17.050	17.420	16.569	10,997
2025-04-23	16.630	16.630	16.310	16.350	15.551	7,715
2025-04-22	15.830	15.900	15.630	15.760	14.990	16,842
2025-04-21	15.400	15.650	15.380	15.650	14.885	2,377
2025-04-17	15.850	15.960	15.800	15.910	15.133	69,750
2025-04-16	15.900	16.000	15.640	15.760	14.990	6,904
2025-04-15	16.400	16.400	16.100	16.250	15.456	10,031
2025-04-14	16.200	16.220	16.120	16.220	15.428	1,447
2025-04-11	15.300	16.030	15.210	15.790	15.019	9,107
2025-04-10	16.600	16.800	16.280	16.800	15.979	10,750
2025-04-09	15.900	18.480	15.720	18.230	17.339	27,738
2025-04-08	16.870	16.870	15.610	15.680	14.914	11,062
2025-04-07	16.040	16.770	15.780	16.580	15.770	5,634
2025-04-04	16.760	16.760	16.310	16.310	15.513	4,577
2025-04-03	18.100	18.100	17.690	17.690	16.826	2,982
2025-04-02	19.000	19.180	18.990	19.180	18.243	6,800
2025-04-01	19.040	19.040	18.980	18.980	18.053	66,002
2025-03-27	19.250	19.510	19.250	19.510	18.557	1,927
2025-03-26	19.780	19.830	19.780	19.830	18.861	1,205
2025-03-24	20.010	20.100	19.910	19.960	18.985	926
2025-03-21	19.150	19.340	19.150	19.340	18.395	570
2025-03-20	19.390	19.520	19.340	19.460	18.509	3,214
2025-03-19	19.280	19.720	19.280	19.620	18.662	2,007
2025-03-18	19.260	19.310	19.200	19.280	18.338	7,600
2025-03-17	19.460	19.460	19.410	19.410	18.462	1,100
2025-03-14	18.970	19.020	18.880	18.990	18.062	4,789
2025-03-13	18.890	18.920	18.650	18.650	17.739	2,410
2025-03-12	19.000	19.170	18.860	18.890	17.967	4,817
2025-03-11	19.410	19.410	19.060	19.100	18.167	57,180
2025-03-10	20.080	20.100	20.080	20.090	19.109	500
2025-03-07	20.380	20.540	20.200	20.540	19.537	500
2025-03-06	20.850	20.850	20.350	20.410	19.413	2,450
2025-03-05	20.680	21.180	20.680	21.180	20.145	1,300
2025-03-04	20.940	21.370	20.940	21.000	19.974	2,900
2025-03-03	21.470	21.480	20.890	20.890	19.870	1,112
2025-02-28	21.000	21.100	20.690	21.100	20.069	7,400
2025-02-27	20.620	20.690	20.620	20.620	19.613	5,951
2025-02-26	21.300	21.450	21.100	21.300	20.259	24,900
2025-02-24	21.710	22.050	21.620	21.620	20.564	1,802
2025-02-21	21.810	21.990	21.730	21.810	20.745	1,753
2025-02-20	21.980	22.000	21.920	21.980	20.906	5,137
2025-02-19	21.200	21.280	20.450	21.200	20.164	13,270
2025-02-18	20.060	20.140	20.060	20.140	19.156	3,799
2025-02-14	19.760	19.760	19.760	19.760	18.795	185
2025-02-13	19.500	19.590	19.430	19.500	18.547	3,875
2025-02-12	19.450	19.450	19.100	19.450	18.500	952
2025-02-11	19.380	19.430	19.380	19.380	18.433	235
2025-02-10	19.400	19.400	19.400	19.400	18.452	678
2025-02-07	19.400	19.640	19.390	19.400	18.452	6,351
2025-02-06	19.660	19.660	19.570	19.660	18.700	1,758
2025-02-05	19.560	19.560	19.560	19.560	18.604	241
2025-02-04	19.510	19.730	19.420	19.510	18.557	1,850
2025-02-03	19.500	19.780	19.370	19.580	18.624	2,222
2025-01-31	20.370	20.370	20.070	20.370	19.375	785
2025-01-30	19.890	19.970	19.890	19.890	18.780	1,019
2025-01-29	19.550	19.620	19.490	19.550	18.459	916
2025-01-28	19.530	19.900	19.500	19.530	18.440	6,243
2025-01-27	20.130	20.500	19.950	20.200	19.073	237,560

← NewerPage 7 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.