Australia markets close in 5 hours 14 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202227.9727.9727.0427.0927.09174,523
28 Sept 202227.9128.5027.8028.3528.35142,500
27 Sept 202227.4828.0727.4027.7927.7965,200
26 Sept 202227.0227.5827.0127.3927.3990,300
23 Sept 202227.6127.7827.0027.2527.2555,900
22 Sept 202229.2129.2127.8228.0228.0288,200
21 Sept 202228.6629.6828.3929.1929.1953,500
20 Sept 202228.9328.9328.2628.3928.3979,300
19 Sept 202228.9228.9628.4928.9328.93103,100
16 Sept 202228.7329.1528.5529.0429.0452,300
15 Sept 202230.0230.2029.0629.4029.4094,200
14 Sept 202229.2030.1029.2030.1030.1071,200
13 Sept 202229.4330.0729.2329.3129.3166,300
12 Sept 202230.0830.5830.0830.3130.3137,200
09 Sept 202229.8330.1729.7230.1330.1337,100
08 Sept 202229.3129.5728.8629.5329.5346,000
07 Sept 202228.4729.6628.4729.6329.6338,400
06 Sept 202228.4828.8328.2628.6328.6345,200
02 Sept 202228.4028.6928.1328.2728.2719,600
01 Sept 202228.4528.4527.7028.1428.1438,100
31 Aug 202228.9029.1028.4328.5028.5039,300
30 Aug 202229.4829.8228.4728.6528.6567,100
29 Aug 202229.4429.7429.1829.4729.4745,800
26 Aug 202230.8830.8829.6729.7329.7359,500
25 Aug 202230.5130.8830.4130.8830.8839,500
24 Aug 202229.9630.5129.8730.3430.3422,000
23 Aug 202229.6329.8929.5529.8629.8630,400
22 Aug 202229.7630.2229.5429.7429.7443,700
19 Aug 202230.8230.8230.0030.1030.1057,200
18 Aug 202230.8931.0830.8230.9030.9046,400
17 Aug 202231.0231.0630.1630.9730.9752,000
16 Aug 202230.7431.2930.5431.0931.0932,700
15 Aug 202231.4031.4030.7030.9930.9931,900
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 July 202228.1328.1327.5127.6927.69114,300
28 July 202227.6328.0327.4328.0228.0230,500
27 July 202227.2527.6927.0427.5227.5233,500
26 July 202227.2827.3227.0727.1227.1256,800
25 July 202227.6227.6227.1827.3627.3629,800
22 July 202228.1128.4827.4527.4927.4976,300
21 July 202227.7228.3427.6528.1928.1945,700
20 July 202227.0527.9127.0527.8827.8840,400
19 July 202227.6927.7027.0027.1427.1451,600
18 July 202227.2527.5527.1127.2827.2856,000
15 July 202227.0727.1426.7027.1127.1151,000
14 July 202226.3626.9326.1526.6626.6672,900
13 July 202226.7827.1726.6927.0227.02116,100
12 July 202226.9427.3226.7627.1827.1862,800
11 July 202226.7927.0726.3626.8926.8947,000
08 July 202226.9927.4126.8227.1427.1434,200
07 July 202226.0427.2625.8527.2027.2077,200
06 July 202225.6025.9925.5525.8825.8866,600
05 July 202225.0325.6324.5825.5425.54154,200
01 July 202225.1225.8125.1225.5925.5932,700
30 June 202224.9525.2224.4725.0725.0746,400
29 June 202225.6025.6025.1625.2025.2043,200
28 June 202225.3025.7225.2225.5625.5685,100
27 June 202225.7526.0325.1625.3025.3055,600
24 June 202224.8125.7324.7625.5825.58107,900
23 June 202223.7624.5623.7324.4524.4546,500
22 June 202222.8623.8822.8623.6623.6662,400
21 June 202222.8523.5722.8523.1523.1527,000
17 June 202222.4322.7722.0722.5422.5480,100
16 June 202222.9022.9522.3522.4622.4671,600
15 June 202223.1923.7822.9423.4823.4866,000
14 June 202223.5323.7623.0723.1623.1647,700
13 June 202223.1723.6423.0023.2923.29128,000
10 June 202224.4824.5123.6723.6723.6740,900
09 June 202225.2425.3224.9924.9924.9947,400
08 June 202225.6425.6425.2625.2925.2962,500
07 June 202225.1325.7225.1325.6025.6075,000
06 June 202225.0325.5225.0325.4425.4452,700
03 June 202225.1425.3324.7824.9324.9394,000
02 June 202225.0325.3824.9725.3425.3484,500
01 June 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...