News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

TELUS International (Cda) Inc. (TIXT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

27.09

-1.26

(-4.44%)

At close: 04:00PM EDT

27.09

0.00

(0.00%)

After hours:

04:00PM EDT

Time period:

29 Sept 2021 - 29 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	27.97	27.97	27.04	27.09	27.09	174,523
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 July 2022	28.13	28.13	27.51	27.69	27.69	114,300
28 July 2022	27.63	28.03	27.43	28.02	28.02	30,500
27 July 2022	27.25	27.69	27.04	27.52	27.52	33,500
26 July 2022	27.28	27.32	27.07	27.12	27.12	56,800
25 July 2022	27.62	27.62	27.18	27.36	27.36	29,800
22 July 2022	28.11	28.48	27.45	27.49	27.49	76,300
21 July 2022	27.72	28.34	27.65	28.19	28.19	45,700
20 July 2022	27.05	27.91	27.05	27.88	27.88	40,400
19 July 2022	27.69	27.70	27.00	27.14	27.14	51,600
18 July 2022	27.25	27.55	27.11	27.28	27.28	56,000
15 July 2022	27.07	27.14	26.70	27.11	27.11	51,000
14 July 2022	26.36	26.93	26.15	26.66	26.66	72,900
13 July 2022	26.78	27.17	26.69	27.02	27.02	116,100
12 July 2022	26.94	27.32	26.76	27.18	27.18	62,800
11 July 2022	26.79	27.07	26.36	26.89	26.89	47,000
08 July 2022	26.99	27.41	26.82	27.14	27.14	34,200
07 July 2022	26.04	27.26	25.85	27.20	27.20	77,200
06 July 2022	25.60	25.99	25.55	25.88	25.88	66,600
05 July 2022	25.03	25.63	24.58	25.54	25.54	154,200
01 July 2022	25.12	25.81	25.12	25.59	25.59	32,700
30 June 2022	24.95	25.22	24.47	25.07	25.07	46,400
29 June 2022	25.60	25.60	25.16	25.20	25.20	43,200
28 June 2022	25.30	25.72	25.22	25.56	25.56	85,100
27 June 2022	25.75	26.03	25.16	25.30	25.30	55,600
24 June 2022	24.81	25.73	24.76	25.58	25.58	107,900
23 June 2022	23.76	24.56	23.73	24.45	24.45	46,500
22 June 2022	22.86	23.88	22.86	23.66	23.66	62,400
21 June 2022	22.85	23.57	22.85	23.15	23.15	27,000
17 June 2022	22.43	22.77	22.07	22.54	22.54	80,100
16 June 2022	22.90	22.95	22.35	22.46	22.46	71,600
15 June 2022	23.19	23.78	22.94	23.48	23.48	66,000
14 June 2022	23.53	23.76	23.07	23.16	23.16	47,700
13 June 2022	23.17	23.64	23.00	23.29	23.29	128,000
10 June 2022	24.48	24.51	23.67	23.67	23.67	40,900
09 June 2022	25.24	25.32	24.99	24.99	24.99	47,400
08 June 2022	25.64	25.64	25.26	25.29	25.29	62,500
07 June 2022	25.13	25.72	25.13	25.60	25.60	75,000
06 June 2022	25.03	25.52	25.03	25.44	25.44	52,700
03 June 2022	25.14	25.33	24.78	24.93	24.93	94,000
02 June 2022	25.03	25.38	24.97	25.34	25.34	84,500
01 June 2022	25.50	25.52	24.59	24.73	24.73	58,800
31 May 2022	25.34	25.43	24.64	25.07	25.07	86,600
27 May 2022	24.99	25.84	24.90	25.30	25.30	82,600
26 May 2022	23.87	24.84	23.87	24.76	24.76	51,100
25 May 2022	23.86	24.09	23.40	23.86	23.86	65,900
24 May 2022	24.28	24.28	23.50	23.94	23.94	132,800
23 May 2022	24.52	24.97	24.17	24.54	24.54	36,800
20 May 2022	24.45	24.63	24.26	24.63	24.63	81,500
19 May 2022	23.41	24.56	23.41	24.20	24.20	75,400
18 May 2022	24.36	24.53	23.33	23.69	23.69	73,500
17 May 2022	24.28	24.63	23.54	24.60	24.60	116,300
16 May 2022	23.30	23.81	23.09	23.72	23.72	81,000
13 May 2022	22.57	23.31	22.18	23.30	23.30	71,300
12 May 2022	21.31	22.41	21.20	22.18	22.18	106,900
11 May 2022	21.75	21.94	21.42	21.56	21.56	185,800
10 May 2022	21.92	22.17	21.17	21.87	21.87	131,500
09 May 2022	21.24	21.88	21.06	21.46	21.46	146,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,717.20-43.40(-0.64%)

ASX 2006,519.20-35.80(-0.55%)

AUD/USD0.6512+0.0008(+0.13%)

OIL81.24+0.01(+0.01%)

GOLD1,672.20+3.60(+0.22%)

BTC-AUD29,974.32-65.60(-0.22%)

News that makes you smarter and richer... For free.

TELUS International (Cda) Inc. (TIXT)

ALL ORDS
6,717.20
-43.40(-0.64%)

ASX 200
6,519.20
-35.80(-0.55%)

AUD/USD
0.6512
+0.0008(+0.13%)

OIL
81.24
+0.01(+0.01%)

GOLD
1,672.20
+3.60(+0.22%)

BTC-AUD
29,974.32
-65.60(-0.22%)