Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tdcx Inc ADR (NY: TDCX )

7.120 -0.040 (-0.56%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.510 4.692 4.450 4.630 555,335 +0.19(+4.28%)
Oct 30, 2023 4.500 4.670 4.350 4.440 324,237 +0.01(+0.23%)
Oct 27, 2023 4.610 4.680 4.375 4.430 109,183 -0.23(-4.94%)
Oct 26, 2023 4.600 4.720 4.580 4.660 46,530 -0.07(-1.48%)
Oct 25, 2023 4.800 4.800 4.690 4.730 90,124 -0.15(-3.07%)
Oct 24, 2023 4.900 4.990 4.830 4.880 37,549 +0.01(+0.21%)
Oct 23, 2023 4.910 4.960 4.825 4.870 74,948 -0.14(-2.79%)
Oct 20, 2023 5.010 5.140 4.975 5.010 397,980 +0.00(+0.00%)
Oct 19, 2023 5.350 5.420 5.000 5.010 123,645 -0.38(-7.05%)
Oct 18, 2023 5.450 5.485 5.330 5.390 98,255 -0.02(-0.37%)
Oct 17, 2023 5.380 5.610 5.380 5.410 242,370 +0.05(+0.93%)
Oct 16, 2023 5.280 5.450 5.280 5.360 192,956 +0.07(+1.32%)
Oct 13, 2023 5.380 5.400 5.240 5.290 152,869 -0.11(-2.04%)
Oct 12, 2023 5.450 5.469 5.320 5.400 68,261 -0.03(-0.55%)
Oct 11, 2023 5.700 5.720 5.410 5.430 73,167 -0.30(-5.24%)
Oct 10, 2023 5.840 6.030 5.670 5.730 82,038 -0.15(-2.55%)
Oct 09, 2023 5.800 5.950 5.780 5.880 76,165 +0.10(+1.73%)
Oct 06, 2023 5.600 5.840 5.600 5.780 105,472 +0.13(+2.30%)
Oct 05, 2023 5.520 5.660 5.420 5.650 95,263 +0.13(+2.36%)
Oct 04, 2023 5.580 5.610 5.400 5.520 77,988 -0.12(-2.13%)
Oct 03, 2023 5.840 5.840 5.600 5.640 76,736 -0.17(-2.93%)
Oct 02, 2023 5.880 5.880 5.660 5.810 85,628 -0.10(-1.69%)
Sep 29, 2023 6.020 6.037 5.810 5.910 41,489 -0.10(-1.66%)
Sep 28, 2023 6.010 6.070 5.853 6.010 50,145 +0.00(+0.00%)
Sep 27, 2023 6.050 6.220 5.950 6.010 60,007 -0.04(-0.66%)
Sep 26, 2023 5.920 6.080 5.840 6.050 61,695 +0.15(+2.54%)
Sep 25, 2023 5.800 6.010 5.880 5.900 51,456 +0.06(+1.03%)
Sep 22, 2023 5.900 5.900 5.800 5.840 30,927 -0.05(-0.85%)
Sep 21, 2023 5.850 6.030 5.850 5.890 100,332 +0.00(+0.00%)
Sep 20, 2023 5.760 6.070 5.760 5.890 163,624 +0.12(+2.08%)
Sep 19, 2023 5.700 5.995 5.700 5.770 292,869 +0.10(+1.76%)
Sep 18, 2023 5.690 5.780 5.620 5.670 69,664 -0.02(-0.35%)
Sep 15, 2023 5.770 5.900 5.690 5.690 195,804 -0.08(-1.39%)
Sep 14, 2023 5.630 5.881 5.630 5.770 80,989 +0.20(+3.59%)
Sep 13, 2023 5.550 5.720 5.500 5.570 410,123 +0.04(+0.72%)
Sep 12, 2023 5.820 5.970 5.500 5.530 667,041 -0.34(-5.79%)
Sep 11, 2023 5.770 6.000 5.700 5.870 272,246 +0.10(+1.73%)
Sep 08, 2023 6.300 6.300 5.730 5.770 431,508 -0.43(-6.94%)
Sep 07, 2023 6.310 6.470 6.050 6.200 373,918 -0.13(-2.05%)
Sep 06, 2023 6.380 6.390 5.940 6.330 532,562 -0.12(-1.86%)
Sep 05, 2023 5.850 6.560 5.840 6.450 595,242 +0.69(+11.98%)
Sep 01, 2023 5.250 5.910 5.250 5.760 1,279,078 +0.46(+8.68%)
Aug 31, 2023 5.630 5.950 5.140 5.300 1,741,277 -0.35(-6.19%)
Aug 30, 2023 5.700 5.800 5.600 5.650 557,908 -0.10(-1.74%)
Aug 29, 2023 5.800 6.080 5.740 5.750 494,280 -0.07(-1.20%)
Aug 28, 2023 5.760 6.055 5.740 5.820 142,677 -0.08(-1.36%)
Aug 25, 2023 5.970 6.020 5.720 5.900 281,947 +0.01(+0.17%)
Aug 24, 2023 5.350 6.610 5.350 5.890 813,176 +1.11(+23.22%)
Aug 23, 2023 6.360 6.360 4.750 4.780 242,527 -1.37(-22.28%)
Aug 22, 2023 5.930 6.150 5.865 6.150 104,402 +0.22(+3.71%)
Aug 21, 2023 6.100 6.137 5.825 5.930 161,355 -0.12(-1.98%)
Aug 18, 2023 6.250 6.290 6.000 6.050 60,333 -0.27(-4.27%)
Aug 17, 2023 6.520 6.520 6.130 6.320 84,837 -0.19(-2.92%)
Aug 16, 2023 6.590 6.660 6.350 6.510 75,635 -0.13(-1.96%)
Aug 15, 2023 6.710 6.795 6.500 6.640 93,838 -0.15(-2.21%)
Aug 14, 2023 6.590 7.070 6.565 6.790 100,681 +0.23(+3.51%)
Aug 11, 2023 6.670 6.770 6.190 6.560 117,000 -0.19(-2.81%)
Aug 10, 2023 6.750 6.960 6.680 6.750 248,268 -0.19(-2.74%)
Aug 09, 2023 6.990 7.055 6.780 6.940 84,675 -0.05(-0.72%)
Aug 08, 2023 7.040 7.220 6.850 6.990 74,548 -0.12(-1.69%)
Aug 07, 2023 7.360 7.410 6.990 7.110 93,718 -0.15(-2.07%)
Aug 04, 2023 7.360 7.540 7.230 7.260 24,465 -0.11(-1.49%)
Aug 03, 2023 7.600 7.600 7.330 7.370 79,552 -0.19(-2.51%)
Aug 02, 2023 7.320 7.640 7.320 7.560 44,276 +0.18(+2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.