Texas Instruments CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.500	29.630	29.400	29.410	29.410	6,582
2026-10-22	29.620	29.620	28.720	29.130	29.130	24,814
2026-10-21	29.330	29.990	29.330	29.480	29.480	17,485
2026-10-20	28.650	29.080	28.250	28.920	28.920	11,068
2026-10-19	28.990	29.220	28.320	28.650	28.650	10,966
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

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.