UK Markets open in 7 hrs 28 mins

TELUS International (Cda) Inc. (TIXT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.99-0.49 (-1.56%)
At close: 04:00PM EDT
30.99 +0.01 (+0.05%)
After hours: 04:00PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202231.4031.3230.7030.9930.9931,867
12 Aug 202231.3531.5231.1031.4831.4837,900
11 Aug 202231.2031.4230.8831.3731.3746,700
10 Aug 202230.6531.2930.6431.0331.03146,400
09 Aug 202230.0930.3829.6530.3230.3252,000
08 Aug 202229.5630.2129.3230.1230.1282,100
05 Aug 202228.0429.7427.8329.3829.3896,100
04 Aug 202227.2528.1827.2528.1728.1761,300
03 Aug 202226.8827.4126.7527.2927.2946,000
02 Aug 202227.5027.5026.5326.6726.67195,300
01 Aug 202227.3527.5826.6827.5827.5854,400
29 Jul 202228.1328.1327.5127.6927.69114,300
28 Jul 202227.6328.0327.4328.0228.0230,500
27 Jul 202227.2527.6927.0427.5227.5233,500
26 Jul 202227.2827.3227.0727.1227.1256,800
25 Jul 202227.6227.6227.1827.3627.3629,800
22 Jul 202228.1128.4827.4527.4927.4976,300
21 Jul 202227.7228.3427.6528.1928.1945,700
20 Jul 202227.0527.9127.0527.8827.8840,400
19 Jul 202227.6927.7027.0027.1427.1451,600
18 Jul 202227.2527.5527.1127.2827.2856,000
15 Jul 202227.0727.1426.7027.1127.1151,000
14 Jul 202226.3626.9326.1526.6626.6672,900
13 Jul 202226.7827.1726.6927.0227.02116,100
12 Jul 202226.9427.3226.7627.1827.1862,800
11 Jul 202226.7927.0726.3626.8926.8947,000
08 Jul 202226.9927.4126.8227.1427.1434,200
07 Jul 202226.0427.2625.8527.2027.2077,200
06 Jul 202225.6025.9925.5525.8825.8866,600
05 Jul 202225.0325.6324.5825.5425.54154,200
01 Jul 202225.1225.8125.1225.5925.5932,700
30 Jun 202224.9525.2224.4725.0725.0746,400
29 Jun 202225.6025.6025.1625.2025.2043,200
28 Jun 202225.3025.7225.2225.5625.5685,100
27 Jun 202225.7526.0325.1625.3025.3055,600
24 Jun 202224.8125.7324.7625.5825.58107,900
23 Jun 202223.7624.5623.7324.4524.4546,500
22 Jun 202222.8623.8822.8623.6623.6662,400
21 Jun 202222.8523.5722.8523.1523.1527,000
17 Jun 202222.4322.7722.0722.5422.5480,100
16 Jun 202222.9022.9522.3522.4622.4671,600
15 Jun 202223.1923.7822.9423.4823.4866,000
14 Jun 202223.5323.7623.0723.1623.1647,700
13 Jun 202223.1723.6423.0023.2923.29128,000
10 Jun 202224.4824.5123.6723.6723.6740,900
09 Jun 202225.2425.3224.9924.9924.9947,400
08 Jun 202225.6425.6425.2625.2925.2962,500
07 Jun 202225.1325.7225.1325.6025.6075,000
06 Jun 202225.0325.5225.0325.4425.4452,700
03 Jun 202225.1425.3324.7824.9324.9394,000
02 Jun 202225.0325.3824.9725.3425.3484,500
01 Jun 202225.5025.5224.5924.7324.7358,800
31 May 202225.3425.4324.6425.0725.0786,600
27 May 202224.9925.8424.9025.3025.3082,600
26 May 202223.8724.8423.8724.7624.7651,100
25 May 202223.8624.0923.4023.8623.8665,900
24 May 202224.2824.2823.5023.9423.94132,800
23 May 202224.5224.9724.1724.5424.5436,800
20 May 202224.4524.6324.2624.6324.6381,500
19 May 202223.4124.5623.4124.2024.2075,400
18 May 202224.3624.5323.3323.6923.6973,500
17 May 202224.2824.6323.5424.6024.60116,300
16 May 202223.3023.8123.0923.7223.7281,000
13 May 202222.5723.3122.1823.3023.3071,300
12 May 202221.3122.4121.2022.1822.18106,900
11 May 202221.7521.9421.4221.5621.56185,800
10 May 202221.9222.1721.1721.8721.87131,500
09 May 202221.2421.8821.0621.4621.46146,100
06 May 202221.2122.2020.7321.8421.84323,600
05 May 202221.8721.8720.8321.0621.0697,700
04 May 202221.6921.9721.0321.9721.97141,400
03 May 202221.5321.7421.2721.4621.4692,000
02 May 202221.5221.8521.2221.5821.58116,700
29 Apr 202222.6923.0621.6021.6921.6966,100
28 Apr 202222.0523.0621.9622.8622.8657,400
27 Apr 202221.6622.2521.6621.8221.8259,700
26 Apr 202222.1922.1921.6621.7521.75124,400
25 Apr 202221.5822.3421.5622.2422.2491,200
22 Apr 202222.7422.7521.8221.8421.8465,500
21 Apr 202223.5023.7122.6722.7122.7155,300
20 Apr 202223.5223.9123.3123.3323.3347,400
19 Apr 202222.9823.6222.9323.5023.5052,700
18 Apr 202223.7823.8422.9523.1123.1166,800
14 Apr 202224.2124.2523.6923.9423.94276,600
13 Apr 202223.7824.2823.7324.2624.2684,900
12 Apr 202223.9224.2823.6023.8823.88237,600
11 Apr 202223.5124.0223.4923.6323.63110,400
08 Apr 202223.7423.8923.3023.7723.77184,100
07 Apr 202223.8124.0923.5323.6923.6956,300
06 Apr 202224.1124.3123.9223.9723.97118,000
05 Apr 202225.1025.2424.3324.4124.4159,900
04 Apr 202224.5025.1024.4124.9524.95171,800
01 Apr 202224.8024.9124.2924.3624.3651,300
31 Mar 202225.7125.9524.7024.7124.7180,700
30 Mar 202225.7926.0225.4925.9225.92127,800
29 Mar 202225.0525.7925.0025.7425.7439,700
28 Mar 202225.1825.1824.4424.6824.6835,300
25 Mar 202225.3825.3824.8825.0725.0747,300
24 Mar 202225.1925.3324.9325.2625.2662,500
23 Mar 202225.5425.7525.1325.1825.1876,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...