TELUS International (Cda) Inc. (TIXT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 3.6800 | 3.7200 | 3.5800 | 3.6600 | 3.6600 | 277,000 |
| 29 Aug 2024 | 3.5900 | 3.6800 | 3.4900 | 3.6200 | 3.6200 | 699,100 |
| 28 Aug 2024 | 3.7400 | 3.8050 | 3.5300 | 3.6200 | 3.6200 | 597,300 |
| 27 Aug 2024 | 3.8200 | 3.8300 | 3.6800 | 3.7300 | 3.7300 | 359,000 |
| 26 Aug 2024 | 3.5600 | 3.8600 | 3.5600 | 3.8600 | 3.8600 | 628,400 |
| 23 Aug 2024 | 3.5100 | 3.6000 | 3.4950 | 3.5600 | 3.5600 | 1,231,300 |
| 22 Aug 2024 | 3.6300 | 3.7200 | 3.4900 | 3.5100 | 3.5100 | 964,500 |
| 21 Aug 2024 | 3.4400 | 3.6300 | 3.3800 | 3.5400 | 3.5400 | 1,941,500 |
| 20 Aug 2024 | 3.4500 | 3.4900 | 3.3600 | 3.3900 | 3.3900 | 224,100 |
| 19 Aug 2024 | 3.4700 | 3.5600 | 3.3500 | 3.4400 | 3.4400 | 429,300 |
| 16 Aug 2024 | 3.3300 | 3.5500 | 3.3300 | 3.4600 | 3.4600 | 650,500 |
| 15 Aug 2024 | 3.2000 | 3.4700 | 3.1700 | 3.3800 | 3.3800 | 1,094,600 |
| 14 Aug 2024 | 3.1800 | 3.2700 | 3.0900 | 3.1200 | 3.1200 | 498,400 |
| 13 Aug 2024 | 2.8600 | 3.1800 | 2.8600 | 3.1700 | 3.1700 | 920,400 |
| 12 Aug 2024 | 2.9800 | 3.0200 | 2.8300 | 2.8300 | 2.8300 | 393,800 |
| 09 Aug 2024 | 3.0300 | 3.0900 | 2.9400 | 2.9800 | 2.9800 | 653,400 |
| 08 Aug 2024 | 2.9800 | 3.0800 | 2.9300 | 3.0000 | 3.0000 | 980,800 |
| 07 Aug 2024 | 3.1100 | 3.2500 | 2.9600 | 2.9600 | 2.9600 | 981,400 |
| 06 Aug 2024 | 3.4900 | 3.6300 | 2.9550 | 3.0500 | 3.0500 | 2,421,700 |
| 05 Aug 2024 | 3.9000 | 3.9000 | 3.2650 | 3.3200 | 3.3200 | 2,271,200 |
| 02 Aug 2024 | 4.7700 | 4.7700 | 4.1400 | 4.1500 | 4.1500 | 2,731,000 |
| 01 Aug 2024 | 6.7600 | 6.7600 | 6.4000 | 6.4800 | 6.4800 | 321,200 |
| 31 July 2024 | 6.6400 | 6.8600 | 6.6400 | 6.7600 | 6.7600 | 410,900 |
| 30 July 2024 | 6.5800 | 6.7150 | 6.5300 | 6.6500 | 6.6500 | 553,900 |
| 29 July 2024 | 6.4200 | 6.5550 | 6.3400 | 6.5400 | 6.5400 | 183,900 |
| 26 July 2024 | 6.4400 | 6.4600 | 6.2300 | 6.3800 | 6.3800 | 149,100 |
| 25 July 2024 | 6.2800 | 6.5900 | 6.2600 | 6.4200 | 6.4200 | 164,500 |
| 24 July 2024 | 6.3400 | 6.4800 | 6.2500 | 6.2700 | 6.2700 | 225,500 |
| 23 July 2024 | 6.2100 | 6.4350 | 6.1700 | 6.3800 | 6.3800 | 234,800 |
| 22 July 2024 | 6.3400 | 6.3700 | 6.1700 | 6.2300 | 6.2300 | 198,600 |
| 19 July 2024 | 6.2400 | 6.3050 | 6.0700 | 6.2600 | 6.2600 | 166,200 |
| 18 July 2024 | 6.1900 | 6.5500 | 6.0900 | 6.2400 | 6.2400 | 311,400 |
| 17 July 2024 | 6.3700 | 6.4800 | 5.9700 | 6.1300 | 6.1300 | 655,100 |
| 16 July 2024 | 6.4000 | 6.6600 | 6.3800 | 6.6000 | 6.6000 | 213,100 |
| 15 July 2024 | 6.3800 | 6.4700 | 6.2800 | 6.3700 | 6.3700 | 153,400 |
| 12 July 2024 | 6.4200 | 6.4900 | 6.3100 | 6.3700 | 6.3700 | 144,200 |
| 11 July 2024 | 6.2600 | 6.3600 | 6.1510 | 6.3300 | 6.3300 | 341,300 |
| 10 July 2024 | 6.0800 | 6.1450 | 6.0300 | 6.1400 | 6.1400 | 251,900 |
| 09 July 2024 | 5.9200 | 6.0850 | 5.7750 | 5.9900 | 5.9900 | 217,700 |
| 08 July 2024 | 5.7600 | 5.9500 | 5.6700 | 5.9200 | 5.9200 | 203,800 |
| 05 July 2024 | 5.8300 | 5.8350 | 5.7200 | 5.7800 | 5.7800 | 77,100 |
| 03 July 2024 | 5.7700 | 5.8300 | 5.7150 | 5.8200 | 5.8200 | 71,200 |
| 02 July 2024 | 5.8200 | 5.8700 | 5.7100 | 5.7300 | 5.7300 | 104,800 |
| 01 July 2024 | 5.7600 | 5.9500 | 5.7600 | 5.8900 | 5.8900 | 170,400 |
| 28 June 2024 | 5.7700 | 5.9100 | 5.7250 | 5.7800 | 5.7800 | 224,500 |
| 27 June 2024 | 5.6700 | 5.8350 | 5.6700 | 5.8200 | 5.8200 | 179,800 |
| 26 June 2024 | 5.6600 | 5.7550 | 5.6400 | 5.7100 | 5.7100 | 260,300 |
| 25 June 2024 | 5.8500 | 5.8500 | 5.6200 | 5.8100 | 5.8100 | 206,800 |
| 24 June 2024 | 5.9700 | 5.9700 | 5.8100 | 5.8500 | 5.8500 | 155,500 |
| 21 June 2024 | 6.0000 | 6.0000 | 5.7400 | 5.9300 | 5.9300 | 253,100 |
| 20 June 2024 | 5.7900 | 5.9000 | 5.6500 | 5.8800 | 5.8800 | 456,100 |
| 18 June 2024 | 5.7200 | 5.8650 | 5.7200 | 5.7400 | 5.7400 | 503,600 |
| 17 June 2024 | 5.8500 | 5.8650 | 5.6400 | 5.7500 | 5.7500 | 284,300 |
| 14 June 2024 | 5.7800 | 5.8900 | 5.7400 | 5.8900 | 5.8900 | 223,900 |
| 13 June 2024 | 5.8800 | 5.9900 | 5.7500 | 5.8200 | 5.8200 | 139,300 |
| 12 June 2024 | 5.8700 | 5.9800 | 5.8600 | 5.8800 | 5.8800 | 216,800 |
| 11 June 2024 | 5.8400 | 5.8400 | 5.7700 | 5.8100 | 5.8100 | 95,000 |
| 10 June 2024 | 5.8400 | 5.9150 | 5.7800 | 5.8700 | 5.8700 | 171,100 |
| 07 June 2024 | 5.9200 | 5.9200 | 5.8100 | 5.8500 | 5.8500 | 105,600 |
| 06 June 2024 | 6.0500 | 6.1600 | 5.8600 | 5.9700 | 5.9700 | 230,600 |
| 05 June 2024 | 5.7000 | 6.0500 | 5.5900 | 6.0400 | 6.0400 | 279,100 |
| 04 June 2024 | 5.5600 | 5.7100 | 5.5550 | 5.5900 | 5.5900 | 164,900 |
| 03 June 2024 | 5.7300 | 5.7500 | 5.5300 | 5.6100 | 5.6100 | 228,000 |
| 31 May 2024 | 5.7100 | 5.7700 | 5.5500 | 5.7300 | 5.7300 | 182,300 |
| 30 May 2024 | 5.5700 | 5.7300 | 5.5350 | 5.7200 | 5.7200 | 378,000 |
| 29 May 2024 | 5.6500 | 5.6700 | 5.5500 | 5.5900 | 5.5900 | 189,700 |
| 28 May 2024 | 5.8300 | 5.8600 | 5.7000 | 5.7500 | 5.7500 | 181,300 |
| 24 May 2024 | 5.8900 | 5.9200 | 5.8100 | 5.8200 | 5.8200 | 146,400 |
| 23 May 2024 | 6.1100 | 6.1100 | 5.7900 | 5.8500 | 5.8500 | 202,700 |
| 22 May 2024 | 6.1500 | 6.1700 | 6.0500 | 6.0600 | 6.0600 | 96,500 |
| 21 May 2024 | 6.2700 | 6.3700 | 6.0900 | 6.1600 | 6.1600 | 231,400 |
| 20 May 2024 | 6.3200 | 6.3800 | 6.2200 | 6.3200 | 6.3200 | 95,700 |
| 17 May 2024 | 6.3200 | 6.4000 | 6.3100 | 6.3400 | 6.3400 | 158,200 |
| 16 May 2024 | 6.3700 | 6.4300 | 6.3300 | 6.3400 | 6.3400 | 133,800 |
| 15 May 2024 | 6.4800 | 6.5000 | 6.3800 | 6.4000 | 6.4000 | 138,300 |
| 14 May 2024 | 6.5600 | 6.5900 | 6.3850 | 6.4200 | 6.4200 | 158,100 |
| 13 May 2024 | 6.3700 | 6.6000 | 6.3200 | 6.4700 | 6.4700 | 411,900 |
| 10 May 2024 | 6.4100 | 6.4700 | 6.0900 | 6.3800 | 6.3800 | 829,800 |
| 09 May 2024 | 7.6900 | 7.7400 | 6.3500 | 6.3600 | 6.3600 | 1,056,100 |
| 08 May 2024 | 7.7800 | 7.9100 | 7.7200 | 7.7700 | 7.7700 | 261,300 |
| 07 May 2024 | 8.0700 | 8.1400 | 7.8300 | 7.8600 | 7.8600 | 148,600 |
| 06 May 2024 | 8.1000 | 8.1820 | 7.8850 | 7.9500 | 7.9500 | 518,200 |
| 03 May 2024 | 8.2400 | 8.3500 | 7.9400 | 8.0300 | 8.0300 | 117,400 |
| 02 May 2024 | 8.4400 | 8.4400 | 7.9000 | 8.1200 | 8.1200 | 180,900 |
| 01 May 2024 | 8.4100 | 8.4700 | 8.2600 | 8.2700 | 8.2700 | 428,300 |
| 30 Apr 2024 | 8.3700 | 8.4740 | 8.3150 | 8.4100 | 8.4100 | 207,300 |
| 29 Apr 2024 | 8.3700 | 8.4900 | 8.3100 | 8.4500 | 8.4500 | 264,200 |
| 26 Apr 2024 | 8.0200 | 8.3200 | 8.0200 | 8.2700 | 8.2700 | 240,600 |
| 25 Apr 2024 | 8.1600 | 8.1800 | 8.0500 | 8.0700 | 8.0700 | 101,200 |
| 24 Apr 2024 | 8.0500 | 8.3400 | 8.0200 | 8.3200 | 8.3200 | 168,000 |
| 23 Apr 2024 | 7.8900 | 8.1400 | 7.8900 | 8.0400 | 8.0400 | 84,400 |
| 22 Apr 2024 | 7.9000 | 8.1200 | 7.8200 | 8.0100 | 8.0100 | 96,000 |
| 19 Apr 2024 | 7.7900 | 8.1400 | 7.7600 | 7.8100 | 7.8100 | 289,100 |
| 18 Apr 2024 | 7.8900 | 7.9600 | 7.7400 | 7.8200 | 7.8200 | 160,800 |
| 17 Apr 2024 | 8.4400 | 8.5200 | 7.9300 | 7.9400 | 7.9400 | 114,300 |
| 16 Apr 2024 | 8.4000 | 8.5300 | 8.1900 | 8.4300 | 8.4300 | 103,200 |
| 15 Apr 2024 | 8.5700 | 8.6100 | 8.4100 | 8.4400 | 8.4400 | 122,700 |
| 12 Apr 2024 | 8.7000 | 8.7000 | 8.5550 | 8.5700 | 8.5700 | 99,400 |
| 11 Apr 2024 | 8.5200 | 8.7500 | 8.4700 | 8.7200 | 8.7200 | 95,200 |
| 10 Apr 2024 | 8.5900 | 8.6600 | 8.4800 | 8.5600 | 8.5600 | 68,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.