Skip to main content

Tdcx Inc ADR (NY: TDCX )

7.180 -0.020 (-0.28%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.910 9.000 8.810 8.900 220,538 +0.11(+1.25%)
Mar 30, 2023 8.920 9.050 8.595 8.790 228,701 -0.03(-0.34%)
Mar 29, 2023 8.780 9.040 8.660 8.820 301,739 +0.07(+0.80%)
Mar 28, 2023 9.000 9.110 8.730 8.750 18,980 -0.22(-2.45%)
Mar 27, 2023 9.150 9.220 8.970 8.970 49,940 -0.02(-0.22%)
Mar 24, 2023 9.380 9.380 8.740 8.990 90,119 -0.51(-5.37%)
Mar 23, 2023 9.800 9.910 9.500 9.500 30,604 -0.19(-1.96%)
Mar 22, 2023 9.660 9.840 9.565 9.690 47,916 +0.04(+0.41%)
Mar 21, 2023 9.850 9.870 9.605 9.650 38,805 -0.04(-0.41%)
Mar 20, 2023 10.16 10.16 9.600 9.690 43,146 -0.31(-3.10%)
Mar 17, 2023 9.540 10.13 9.540 10.00 80,747 +0.30(+3.09%)
Mar 16, 2023 9.650 9.900 9.600 9.700 49,617 -0.05(-0.51%)
Mar 15, 2023 9.830 10.15 9.730 9.750 55,727 -0.25(-2.50%)
Mar 14, 2023 9.960 10.20 9.780 10.00 75,144 +0.32(+3.31%)
Mar 13, 2023 10.00 10.52 9.240 9.680 192,265 -0.72(-6.92%)
Mar 10, 2023 10.09 10.57 9.660 10.40 154,642 +0.77(+8.00%)
Mar 09, 2023 11.84 11.84 9.390 9.630 270,211 -2.45(-20.28%)
Mar 08, 2023 10.14 12.32 10.14 12.08 184,564 -1.01(-7.72%)
Mar 07, 2023 12.80 13.96 12.80 13.09 248,457 +0.33(+2.59%)
Mar 06, 2023 12.82 13.00 12.70 12.76 21,829 -0.21(-1.62%)
Mar 03, 2023 12.76 12.98 12.50 12.97 37,500 +0.19(+1.49%)
Mar 02, 2023 12.50 12.88 12.50 12.78 12,060 +0.22(+1.75%)
Mar 01, 2023 12.61 12.69 12.47 12.56 13,038 -0.16(-1.26%)
Feb 28, 2023 13.10 13.10 12.50 12.72 34,593 -0.19(-1.47%)
Feb 27, 2023 12.61 13.07 12.43 12.91 9,750 +0.27(+2.14%)
Feb 24, 2023 13.22 13.50 12.07 12.64 157,326 -0.76(-5.67%)
Feb 23, 2023 13.38 13.60 12.91 13.40 52,271 -0.09(-0.67%)
Feb 22, 2023 13.63 13.63 13.27 13.49 206,198 -0.01(-0.07%)
Feb 21, 2023 13.38 13.50 13.29 13.50 21,155 -0.02(-0.15%)
Feb 17, 2023 13.73 13.73 13.27 13.52 101,894 -0.28(-2.03%)
Feb 16, 2023 14.46 14.46 13.70 13.80 54,792 -0.83(-5.67%)
Feb 15, 2023 14.14 14.73 13.78 14.63 68,947 +0.44(+3.10%)
Feb 14, 2023 14.00 14.25 13.71 14.19 29,767 +0.24(+1.72%)
Feb 13, 2023 13.52 14.03 13.52 13.95 89,164 +0.59(+4.42%)
Feb 10, 2023 13.27 13.38 13.03 13.36 15,200 +0.04(+0.30%)
Feb 09, 2023 13.37 14.22 13.13 13.32 40,143 +0.06(+0.45%)
Feb 08, 2023 13.34 13.37 12.93 13.26 63,434 -0.17(-1.27%)
Feb 07, 2023 13.05 13.78 12.64 13.43 147,089 +0.37(+2.83%)
Feb 06, 2023 12.52 13.14 12.51 13.06 66,408 +0.33(+2.59%)
Feb 03, 2023 13.27 13.43 12.73 12.73 48,028 -0.54(-4.07%)
Feb 02, 2023 13.31 13.41 12.99 13.27 45,175 +0.20(+1.53%)
Feb 01, 2023 13.15 13.40 12.83 13.07 70,892 -0.11(-0.83%)
Jan 31, 2023 12.89 13.48 12.70 13.18 81,202 +0.48(+3.78%)
Jan 30, 2023 13.88 14.20 12.70 12.70 57,032 -1.54(-10.81%)
Jan 27, 2023 12.41 14.28 12.23 14.24 106,156 +1.76(+14.10%)
Jan 26, 2023 12.65 12.92 12.16 12.48 36,224 -0.13(-1.03%)
Jan 25, 2023 12.62 12.97 12.34 12.61 49,230 +0.01(+0.08%)
Jan 24, 2023 12.33 12.87 12.33 12.60 10,071 +0.07(+0.56%)
Jan 23, 2023 12.57 12.91 12.32 12.53 24,492 -0.05(-0.40%)
Jan 20, 2023 12.31 12.91 12.06 12.58 132,334 +0.34(+2.78%)
Jan 19, 2023 12.17 12.41 12.04 12.24 52,359 +0.20(+1.66%)
Jan 18, 2023 13.57 13.76 11.94 12.04 57,188 -1.66(-12.12%)
Jan 17, 2023 12.55 14.12 12.27 13.70 92,118 +1.32(+10.66%)
Jan 13, 2023 13.15 13.15 12.35 12.38 8,903 -0.71(-5.42%)
Jan 12, 2023 12.64 13.46 12.37 13.09 68,063 +0.55(+4.39%)
Jan 11, 2023 12.09 12.61 12.09 12.54 33,253 +0.45(+3.72%)
Jan 10, 2023 13.10 13.19 11.84 12.09 61,700 -1.06(-8.06%)
Jan 09, 2023 12.90 14.49 12.86 13.15 279,820 +0.46(+3.62%)
Jan 06, 2023 13.47 13.47 12.56 12.69 21,438 -0.56(-4.23%)
Jan 05, 2023 13.77 13.77 13.02 13.25 34,148 -0.55(-3.99%)
Jan 04, 2023 12.94 15.38 12.94 13.80 244,290 +0.74(+5.67%)
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.