Texas Instruments CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 29.120 | 29.400 | 29.000 | 29.000 | 29.000 | 1,800 |
| 2026-10-21 | 29.750 | 29.750 | 29.750 | 29.750 | 29.750 | 100 |
| 2026-10-20 | 28.960 | 28.960 | 28.950 | 28.950 | 28.950 | 1,000 |
| 2026-10-15 | 28.840 | 28.840 | 28.840 | 28.840 | 28.840 | 500 |
| 2026-10-14 | 29.210 | 29.210 | 29.060 | 29.060 | 29.060 | 600 |
| 2026-10-08 | 29.990 | 30.000 | 29.530 | 29.720 | 29.720 | 3,700 |
| 2026-10-07 | 29.810 | 29.820 | 29.660 | 29.770 | 29.770 | 1,200 |
| 2026-10-06 | 30.920 | 30.920 | 30.730 | 30.730 | 30.730 | 200 |
| 2026-10-05 | 30.260 | 30.540 | 30.260 | 30.540 | 30.540 | 300 |
| 2026-10-02 | 30.720 | 30.720 | 30.460 | 30.460 | 30.460 | 1,200 |
| 2026-10-01 | 29.070 | 29.070 | 29.070 | 29.070 | 29.070 | 100 |
| 2026-09-29 | 29.350 | 29.350 | 29.350 | 29.350 | 29.350 | 300 |
| 2026-09-28 | 28.820 | 28.820 | 28.820 | 28.820 | 28.820 | 300 |
| 2026-09-25 | 28.690 | 28.790 | 28.690 | 28.790 | 28.790 | 1,400 |
| 2026-09-23 | 28.080 | 28.330 | 28.080 | 28.330 | 28.330 | 2,600 |
| 2026-09-22 | 27.870 | 28.190 | 27.870 | 28.190 | 28.190 | 2,500 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.1465 USD |
| 2026-05-05 | 0.1497 USD |
| 2026-01-30 | 0.1495 USD |
| 2025-10-31 | 0.1503 USD |
| 2025-07-31 | 0.1442 USD |
| 2025-04-30 | 0.1465 USD |
| 2025-01-31 | 0.1454 USD |
| 2024-10-31 | 0.1471 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.