TELUS International (Cda) Inc. (TIXT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

20.35

+0.28

(+1.40%)

At close: 01:00PM EST

Time period:

27 Nov 2021 - 27 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	20.13	20.53	19.98	20.35	20.35	28,000
23 Nov 2022	20.07	20.60	19.83	20.07	20.07	154,100
22 Nov 2022	19.29	20.21	19.06	20.19	20.19	328,500
21 Nov 2022	19.39	19.49	18.68	19.10	19.10	450,300
18 Nov 2022	20.25	20.25	19.46	19.47	19.47	441,300
17 Nov 2022	20.07	20.36	19.94	20.10	20.10	170,000
16 Nov 2022	20.39	20.79	20.26	20.44	20.44	109,500
15 Nov 2022	20.26	20.77	20.19	20.39	20.39	126,400
14 Nov 2022	19.90	20.05	19.42	19.97	19.97	139,600
11 Nov 2022	19.84	19.96	19.52	19.87	19.87	137,500
10 Nov 2022	19.97	20.30	19.35	19.87	19.87	187,200
09 Nov 2022	20.75	20.75	18.86	19.33	19.33	170,800
08 Nov 2022	20.34	21.36	20.08	20.80	20.80	262,400
07 Nov 2022	21.89	22.00	20.19	20.26	20.26	266,000
04 Nov 2022	24.00	24.90	21.94	22.15	22.15	318,100
03 Nov 2022	23.60	23.91	23.36	23.37	23.37	222,400
02 Nov 2022	24.57	24.75	23.75	23.78	23.78	120,400
01 Nov 2022	25.23	25.41	24.38	24.62	24.62	84,400
31 Oct 2022	24.95	25.24	24.69	24.88	24.88	92,300
28 Oct 2022	25.19	25.64	24.94	25.28	25.28	115,800
27 Oct 2022	25.90	26.12	24.30	25.13	25.13	220,600
26 Oct 2022	25.83	26.75	25.83	25.91	25.91	53,800
25 Oct 2022	25.34	26.15	25.11	26.00	26.00	165,800
24 Oct 2022	25.64	25.64	24.68	25.18	25.18	108,500
21 Oct 2022	25.91	25.91	25.24	25.63	25.63	100,900
20 Oct 2022	25.78	26.62	25.50	25.68	25.68	52,600
19 Oct 2022	26.48	26.48	25.62	25.90	25.90	40,300
18 Oct 2022	27.00	27.00	26.29	26.53	26.53	53,700
17 Oct 2022	25.84	26.66	25.81	26.31	26.31	173,100
14 Oct 2022	25.87	25.87	25.23	25.29	25.29	179,900
13 Oct 2022	24.35	25.95	23.84	25.77	25.77	253,400
12 Oct 2022	25.35	25.35	24.86	24.94	24.94	38,300
11 Oct 2022	25.37	25.76	24.56	25.25	25.25	67,900
10 Oct 2022	25.67	26.00	24.95	25.50	25.50	92,000
07 Oct 2022	26.95	26.95	24.94	25.11	25.11	142,700
06 Oct 2022	27.61	27.92	27.11	27.32	27.32	238,300
05 Oct 2022	26.95	27.91	26.95	27.83	27.83	382,300
04 Oct 2022	27.10	27.72	26.83	27.31	27.31	276,800
03 Oct 2022	26.58	26.77	26.14	26.59	26.59	96,900
30 Sept 2022	27.03	27.16	26.12	26.16	26.16	117,200
29 Sept 2022	27.97	27.97	27.04	27.09	27.09	174,700
28 Sept 2022	27.91	28.50	27.80	28.35	28.35	142,500
27 Sept 2022	27.48	28.07	27.40	27.79	27.79	65,200
26 Sept 2022	27.02	27.58	27.01	27.39	27.39	90,300
23 Sept 2022	27.61	27.78	27.00	27.25	27.25	55,900
22 Sept 2022	29.21	29.21	27.82	28.02	28.02	88,200
21 Sept 2022	28.66	29.68	28.39	29.19	29.19	53,500
20 Sept 2022	28.93	28.93	28.26	28.39	28.39	79,300
19 Sept 2022	28.92	28.96	28.49	28.93	28.93	103,100
16 Sept 2022	28.73	29.15	28.55	29.04	29.04	52,300
15 Sept 2022	30.02	30.20	29.06	29.40	29.40	94,200
14 Sept 2022	29.20	30.10	29.20	30.10	30.10	71,200
13 Sept 2022	29.43	30.07	29.23	29.31	29.31	66,300
12 Sept 2022	30.08	30.58	30.08	30.31	30.31	37,200
09 Sept 2022	29.83	30.17	29.72	30.13	30.13	37,100
08 Sept 2022	29.31	29.57	28.86	29.53	29.53	46,000
07 Sept 2022	28.47	29.66	28.47	29.63	29.63	38,400
06 Sept 2022	28.48	28.83	28.26	28.63	28.63	45,200
02 Sept 2022	28.40	28.69	28.13	28.27	28.27	19,600
01 Sept 2022	28.45	28.45	27.70	28.14	28.14	38,100
31 Aug 2022	28.90	29.10	28.43	28.50	28.50	39,300
30 Aug 2022	29.48	29.82	28.47	28.65	28.65	67,100
29 Aug 2022	29.44	29.74	29.18	29.47	29.47	45,800
26 Aug 2022	30.88	30.88	29.67	29.73	29.73	59,500
25 Aug 2022	30.51	30.88	30.41	30.88	30.88	39,500
24 Aug 2022	29.96	30.51	29.87	30.34	30.34	22,000
23 Aug 2022	29.63	29.89	29.55	29.86	29.86	30,400
22 Aug 2022	29.76	30.22	29.54	29.74	29.74	43,700
19 Aug 2022	30.82	30.82	30.00	30.10	30.10	57,200
18 Aug 2022	30.89	31.08	30.82	30.90	30.90	46,400
17 Aug 2022	31.02	31.06	30.16	30.97	30.97	52,000
16 Aug 2022	30.74	31.29	30.54	31.09	31.09	32,700
15 Aug 2022	31.40	31.40	30.70	30.99	30.99	31,900
12 Aug 2022	31.35	31.52	31.10	31.48	31.48	37,900
11 Aug 2022	31.20	31.42	30.88	31.37	31.37	46,700
10 Aug 2022	30.65	31.29	30.64	31.03	31.03	146,400
09 Aug 2022	30.09	30.38	29.65	30.32	30.32	52,000
08 Aug 2022	29.56	30.21	29.32	30.12	30.12	82,100
05 Aug 2022	28.04	29.74	27.83	29.38	29.38	96,100
04 Aug 2022	27.25	28.18	27.25	28.17	28.17	61,300
03 Aug 2022	26.88	27.41	26.75	27.29	27.29	46,000
02 Aug 2022	27.50	27.50	26.53	26.67	26.67	195,300
01 Aug 2022	27.35	27.58	26.68	27.58	27.58	54,400
29 Jul 2022	28.13	28.13	27.51	27.69	27.69	114,300
28 Jul 2022	27.63	28.03	27.43	28.02	28.02	30,500
27 Jul 2022	27.25	27.69	27.04	27.52	27.52	33,500
26 Jul 2022	27.28	27.32	27.07	27.12	27.12	56,800
25 Jul 2022	27.62	27.62	27.18	27.36	27.36	29,800
22 Jul 2022	28.11	28.48	27.45	27.49	27.49	76,300
21 Jul 2022	27.72	28.34	27.65	28.19	28.19	45,700
20 Jul 2022	27.05	27.91	27.05	27.88	27.88	40,400
19 Jul 2022	27.69	27.70	27.00	27.14	27.14	51,600
18 Jul 2022	27.25	27.55	27.11	27.28	27.28	56,000
15 Jul 2022	27.07	27.14	26.70	27.11	27.11	51,000
14 Jul 2022	26.36	26.93	26.15	26.66	26.66	72,900
13 Jul 2022	26.78	27.17	26.69	27.02	27.02	116,100
12 Jul 2022	26.94	27.32	26.76	27.18	27.18	62,800
11 Jul 2022	26.79	27.07	26.36	26.89	26.89	47,000
08 Jul 2022	26.99	27.41	26.82	27.14	27.14	34,200
07 Jul 2022	26.04	27.26	25.85	27.20	27.20	77,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,107.79-175.24(-0.62%)

HANG SENG17,198.85-374.73(-2.13%)

CRUDE OIL74.39-1.89(-2.48%)

GOLD FUTURES1,749.80-4.20(-0.24%)

DOW34,347.03+152.93(+0.45%)

BTC-GBP13,382.84-396.83(-2.88%)

TELUS International (Cda) Inc. (TIXT)

NIKKEI 225
28,107.79
-175.24(-0.62%)

HANG SENG
17,198.85
-374.73(-2.13%)

CRUDE OIL
74.39
-1.89(-2.48%)

GOLD FUTURES
1,749.80
-4.20(-0.24%)

DOW
34,347.03
+152.93(+0.45%)

BTC-GBP
13,382.84
-396.83(-2.88%)