Texas Instruments CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.890	28.890	28.890	28.890	28.890	436
2026-10-15	28.720	29.020	28.720	28.950	28.950	3,400
2026-10-14	29.210	29.360	29.050	29.310	29.310	2,400
2026-10-13	29.100	29.920	29.090	29.820	29.820	2,900
2026-10-09	29.600	29.680	29.470	29.470	29.470	1,400
2026-10-08	29.920	30.080	29.520	29.810	29.810	15,200
2026-10-07	30.300	30.300	29.570	30.000	30.000	10,500
2026-10-06	30.760	30.970	30.760	30.780	30.780	1,200
2026-10-05	30.030	30.630	30.030	30.630	30.630	2,100
2026-10-02	29.990	30.750	29.990	30.500	30.500	16,500
2026-10-01	29.100	29.450	29.030	29.300	29.300	5,300
2026-09-30	29.100	29.210	29.100	29.110	29.110	900
2026-09-29	29.250	29.300	29.220	29.250	29.250	1,300
2026-09-28	28.610	29.000	28.610	28.940	28.940	1,200
2026-09-25	28.400	28.910	28.400	28.880	28.880	8,100
2026-09-24	27.820	28.180	27.820	28.160	28.160	5,500
2026-09-23	28.150	28.170	28.000	28.000	28.000	6,300
2026-09-22	27.970	28.210	27.870	28.210	28.210	18,100
2026-09-21	27.770	28.180	27.490	28.170	28.170	13,000
2026-09-18	26.970	27.830	26.970	27.770	27.770	27,000
2026-09-17	27.700	27.710	26.810	26.850	26.850	129,100
2026-09-16	27.530	27.530	26.930	27.180	27.180	451,300
2026-09-15	27.420	27.610	27.420	27.480	27.480	7,000
2026-09-14	26.850	27.340	26.850	27.340	27.340	1,600
2026-09-11	27.340	28.400	27.340	27.880	27.880	8,500
2026-09-10	26.990	27.170	26.770	26.910	26.910	59,300
2026-09-09	26.850	26.850	26.850	26.850	26.850	0
2026-09-08	26.950	26.950	26.940	26.940	26.940	300
2026-09-04	27.090	27.090	26.820	26.820	26.820	1,300
2026-09-03	26.000	26.390	25.820	26.390	26.390	8,200
2026-09-02	26.330	26.330	26.330	26.330	26.330	0
2026-09-01	26.300	26.380	26.250	26.330	26.330	11,700
2026-08-31	27.130	27.130	27.130	27.130	27.130	200
2026-08-28	27.420	27.480	26.640	26.930	26.930	3,000
2026-08-27	27.460	27.750	27.460	27.550	27.550	1,500
2026-08-26	27.020	27.260	27.020	27.260	27.260	400
2026-08-25	26.780	27.070	26.780	27.070	27.070	1,300
2026-08-24	26.830	26.830	26.710	26.710	26.710	900
2026-08-21	27.580	27.610	27.300	27.490	27.490	1,300
2026-08-20	27.900	27.900	27.610	27.610	27.610	800
2026-08-19	28.190	28.220	27.820	27.820	27.820	14,700
2026-08-18	28.850	28.850	28.190	28.300	28.300	1,300
2026-08-17	29.250	29.610	29.250	29.480	29.480	4,300
2026-08-14	28.550	29.070	28.480	29.060	29.060	700
2026-08-13	28.850	28.860	28.850	28.860	28.860	400
2026-08-12	29.200	29.200	28.800	28.800	28.800	7,700
2026-08-11	29.330	29.330	29.330	29.330	29.330	0
2026-08-10	29.570	29.570	29.330	29.330	29.330	3,200
2026-08-07	29.650	29.730	29.350	29.730	29.730	1,300
2026-08-06	28.630	29.490	28.630	29.100	29.100	22,000
2026-08-05	29.200	29.320	28.880	28.880	28.880	5,700
2026-08-04	29.110	29.750	29.080	29.610	29.610	42,700
2026-07-31	28.600	28.840	28.600	28.820	28.820	400
2026-07-30	29.290	29.290	29.050	29.100	28.953	500
2026-07-29	29.010	29.060	28.070	28.630	28.485	1,100
2026-07-28	28.600	29.370	28.600	29.070	28.923	8,100
2026-07-27	29.400	29.550	28.650	29.130	28.983	4,600
2026-07-24	29.440	29.480	29.210	29.210	29.062	3,800
2026-07-23	28.820	29.930	28.800	29.510	29.361	20,700
2026-07-22	29.870	30.710	29.870	30.710	30.555	4,500

Page 1 of 5 · 246 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.