Texas Instruments CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 20.550 | 20.640 | 20.050 | 20.050 | 18.931 | 126,009 |
| 2025-01-23 | 21.660 | 21.690 | 21.120 | 21.660 | 20.451 | 78,260 |
| 2025-01-22 | 21.340 | 21.350 | 21.300 | 21.340 | 20.149 | 1,002 |
| 2025-01-21 | 20.860 | 20.900 | 20.860 | 20.860 | 19.696 | 1,722 |
| 2025-01-20 | 20.880 | 20.880 | 20.880 | 20.880 | 19.715 | 310 |
| 2025-01-17 | 20.830 | 20.830 | 20.720 | 20.830 | 19.668 | 684 |
| 2025-01-16 | 20.380 | 20.380 | 20.220 | 20.380 | 19.243 | 2,750 |
| 2025-01-13 | 20.480 | 20.640 | 20.480 | 20.640 | 19.488 | 2,019 |
| 2025-01-10 | 20.660 | 20.690 | 20.520 | 20.660 | 19.507 | 1,109 |
| 2025-01-08 | 20.750 | 20.750 | 20.680 | 20.750 | 19.592 | 4,100 |
| 2025-01-07 | 20.750 | 21.000 | 20.740 | 20.750 | 19.592 | 3,522 |
| 2025-01-06 | 20.880 | 20.890 | 20.880 | 20.890 | 19.724 | 1,386 |
| 2025-01-03 | 20.270 | 20.580 | 20.270 | 20.580 | 19.432 | 4,946 |
| 2025-01-02 | 20.120 | 20.120 | 20.120 | 20.120 | 18.997 | 0 |
| 2024-12-31 | 20.280 | 20.280 | 20.280 | 20.280 | 19.148 | 150 |
| 2024-12-27 | 20.590 | 20.590 | 20.590 | 20.590 | 19.441 | 0 |
| 2024-12-23 | 20.350 | 20.590 | 20.350 | 20.590 | 19.441 | 2,792 |
| 2024-12-18 | 20.530 | 20.760 | 20.530 | 20.530 | 19.384 | 150 |
| 2024-12-17 | 20.470 | 20.560 | 20.470 | 20.470 | 19.328 | 783 |
| 2024-12-16 | 20.680 | 20.680 | 20.680 | 20.680 | 19.526 | 145 |
| 2024-12-12 | 20.600 | 20.620 | 20.600 | 20.620 | 19.469 | 200 |
| 2024-12-10 | 20.550 | 20.880 | 20.550 | 20.550 | 19.403 | 4,420 |
| 2024-12-09 | 21.000 | 21.000 | 21.000 | 21.000 | 19.828 | 104 |
| 2024-12-05 | 20.890 | 21.150 | 20.890 | 20.890 | 19.724 | 486 |
| 2024-12-03 | 21.420 | 21.550 | 21.420 | 21.420 | 20.225 | 3,740 |
| 2024-11-27 | 21.520 | 21.520 | 21.480 | 21.520 | 20.319 | 363 |
| 2024-11-25 | 22.070 | 22.070 | 22.070 | 22.070 | 20.838 | 455 |
| 2024-11-22 | 21.440 | 21.450 | 21.440 | 21.440 | 20.244 | 2,264 |
| 2024-11-21 | 21.490 | 21.500 | 21.490 | 21.490 | 20.291 | 247 |
| 2024-11-19 | 21.860 | 21.860 | 21.850 | 21.860 | 20.640 | 4,022 |
| 2024-11-15 | 21.750 | 22.070 | 21.750 | 21.750 | 20.536 | 325 |
| 2024-11-14 | 22.400 | 22.400 | 22.400 | 22.400 | 21.150 | 179 |
| 2024-11-13 | 22.420 | 22.430 | 22.420 | 22.420 | 21.169 | 662 |
| 2024-11-11 | 23.640 | 23.640 | 23.370 | 23.370 | 22.066 | 1,648 |
| 2024-11-08 | 23.860 | 23.860 | 23.700 | 23.860 | 22.529 | 350 |
| 2024-11-07 | 23.460 | 23.460 | 23.460 | 23.460 | 22.151 | 402 |
| 2024-11-06 | 22.580 | 23.400 | 22.580 | 23.400 | 22.094 | 1,709 |
| 2024-11-05 | 22.030 | 22.030 | 22.010 | 22.030 | 20.801 | 1,015 |
| 2024-11-04 | 22.170 | 22.170 | 22.170 | 22.170 | 20.933 | 192 |
| 2024-10-31 | 21.990 | 22.400 | 21.990 | 21.990 | 20.763 | 2,072 |
| 2024-10-30 | 22.690 | 22.860 | 22.690 | 22.860 | 21.445 | 1,238 |
| 2024-10-29 | 22.920 | 22.970 | 22.920 | 22.920 | 21.502 | 1,708 |
| 2024-10-28 | 22.410 | 22.500 | 22.410 | 22.410 | 21.023 | 247 |
| 2024-10-25 | 22.530 | 22.920 | 22.530 | 22.530 | 21.136 | 1,017 |
| 2024-10-24 | 22.380 | 22.380 | 22.160 | 22.380 | 20.995 | 202 |
| 2024-10-23 | 21.890 | 21.980 | 21.750 | 21.890 | 20.536 | 5,538 |
| 2024-10-22 | 21.170 | 21.170 | 21.120 | 21.170 | 19.860 | 254 |
| 2024-10-17 | 21.630 | 21.760 | 21.630 | 21.630 | 20.292 | 3,576 |
| 2024-10-15 | 21.630 | 21.630 | 21.630 | 21.630 | 20.292 | 157 |
| 2024-10-10 | 22.100 | 22.100 | 22.050 | 22.100 | 20.733 | 301 |
| 2024-10-08 | 22.000 | 22.080 | 22.000 | 22.000 | 20.639 | 533 |
| 2024-10-04 | 22.040 | 22.170 | 22.040 | 22.040 | 20.676 | 2,200 |
| 2024-09-27 | 22.920 | 22.920 | 22.920 | 22.920 | 21.502 | 100 |
| 2024-09-26 | 22.650 | 22.650 | 22.650 | 22.650 | 21.248 | 105 |
| 2024-09-25 | 22.260 | 22.260 | 22.260 | 22.260 | 20.883 | 230 |
| 2024-09-24 | 22.380 | 22.510 | 22.350 | 22.380 | 20.995 | 952 |
| 2024-09-23 | 22.130 | 22.150 | 22.130 | 22.130 | 20.761 | 100 |
| 2024-09-20 | 21.960 | 22.180 | 21.960 | 21.960 | 20.601 | 450 |
| 2024-09-19 | 22.500 | 22.500 | 22.500 | 22.500 | 21.108 | 200 |
← NewerPage 8 of 8 · 479 trading days
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.