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

Tdcx Inc ADR (NY: TDCX )

7.160 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2022 9.260 9.460 8.900 9.250 351,555 -0.28(-2.94%)
Jun 29, 2022 9.240 9.720 9.150 9.530 294,310 +0.20(+2.14%)
Jun 28, 2022 9.670 9.920 9.280 9.330 161,271 -0.32(-3.32%)
Jun 27, 2022 9.470 9.970 9.150 9.650 270,596 +0.05(+0.52%)
Jun 24, 2022 9.260 9.815 9.260 9.600 156,844 +0.30(+3.23%)
Jun 23, 2022 8.980 9.540 8.800 9.300 214,689 +0.33(+3.68%)
Jun 22, 2022 9.000 9.160 8.850 8.970 395,175 -0.09(-0.99%)
Jun 21, 2022 8.750 9.600 8.570 9.060 404,012 +0.26(+2.95%)
Jun 17, 2022 8.960 9.350 8.750 8.800 60,828 -0.40(-4.35%)
Jun 16, 2022 9.000 9.340 8.960 9.200 148,209 +0.03(+0.33%)
Jun 15, 2022 8.860 9.700 8.860 9.170 226,494 +0.48(+5.52%)
Jun 14, 2022 8.620 8.940 8.450 8.690 374,000 +0.04(+0.46%)
Jun 13, 2022 9.060 9.470 8.476 8.650 408,795 -0.74(-7.88%)
Jun 10, 2022 9.720 10.13 9.080 9.390 624,539 -0.63(-6.29%)
Jun 09, 2022 10.13 10.18 9.930 10.02 186,963 -0.30(-2.91%)
Jun 08, 2022 10.35 10.66 10.07 10.32 291,969 +0.12(+1.18%)
Jun 07, 2022 10.45 10.45 9.780 10.20 274,455 -0.25(-2.39%)
Jun 06, 2022 10.52 10.72 10.01 10.45 124,199 +0.03(+0.29%)
Jun 03, 2022 10.40 10.70 10.09 10.42 263,440 -0.04(-0.38%)
Jun 02, 2022 10.09 10.72 10.02 10.46 112,298 +0.28(+2.75%)
Jun 01, 2022 10.44 10.74 10.09 10.18 188,300 -0.01(-0.10%)
May 31, 2022 11.18 11.18 9.985 10.19 1,085,625 -0.99(-8.86%)
May 27, 2022 10.90 11.43 10.89 11.18 292,598 +0.29(+2.66%)
May 26, 2022 12.15 12.24 10.37 10.89 981,439 -1.26(-10.37%)
May 25, 2022 13.00 13.60 12.01 12.15 622,914 -1.41(-10.40%)
May 24, 2022 13.96 14.20 13.14 13.56 306,323 -0.75(-5.24%)
May 23, 2022 13.71 14.56 13.52 14.31 130,639 +0.62(+4.53%)
May 20, 2022 12.74 14.60 12.31 13.69 355,901 +1.08(+8.56%)
May 19, 2022 12.61 13.58 12.50 12.61 187,759 -0.30(-2.32%)
May 18, 2022 11.88 13.81 11.85 12.91 563,572 +1.22(+10.44%)
May 17, 2022 12.31 12.53 11.38 11.69 215,461 -0.31(-2.58%)
May 16, 2022 10.55 12.46 10.55 12.00 346,231 +1.41(+13.31%)
May 13, 2022 10.29 10.98 10.29 10.59 351,548 +0.54(+5.37%)
May 12, 2022 9.650 10.45 9.510 10.05 498,750 +0.25(+2.55%)
May 11, 2022 10.61 11.08 9.790 9.800 376,767 -0.70(-6.67%)
May 10, 2022 12.21 12.35 9.930 10.50 340,151 -1.46(-12.21%)
May 09, 2022 11.96 12.50 11.71 11.96 173,672 -0.25(-2.05%)
May 06, 2022 12.86 13.01 11.81 12.21 487,790 -0.69(-5.35%)
May 05, 2022 12.83 13.21 12.64 12.90 503,512 -0.04(-0.31%)
May 04, 2022 13.01 13.19 12.27 12.94 151,301 -0.04(-0.31%)
May 03, 2022 13.72 13.81 12.98 12.98 128,413 -0.65(-4.77%)
May 02, 2022 13.94 14.25 13.30 13.63 86,218 -0.22(-1.59%)
Apr 29, 2022 13.36 14.03 13.34 13.85 157,005 +0.17(+1.24%)
Apr 28, 2022 13.40 13.71 12.46 13.68 191,989 +0.86(+6.71%)
Apr 27, 2022 13.88 14.32 12.55 12.82 390,710 -1.13(-8.10%)
Apr 26, 2022 13.46 13.95 13.09 13.95 263,575 +0.39(+2.88%)
Apr 25, 2022 13.13 13.97 12.75 13.56 183,285 +0.39(+2.96%)
Apr 22, 2022 12.34 13.27 12.34 13.17 189,994 +0.51(+4.03%)
Apr 21, 2022 14.61 14.78 12.60 12.66 179,633 -1.59(-11.16%)
Apr 20, 2022 14.65 14.82 13.86 14.25 178,938 -0.34(-2.33%)
Apr 19, 2022 13.74 14.69 13.61 14.59 230,615 +0.69(+4.96%)
Apr 18, 2022 13.71 14.02 13.42 13.90 223,893 +0.13(+0.94%)
Apr 14, 2022 14.57 14.57 13.63 13.77 269,958 -0.61(-4.24%)
Apr 13, 2022 13.14 14.63 13.14 14.38 457,974 +1.25(+9.52%)
Apr 12, 2022 12.18 13.17 12.02 13.13 308,436 +1.20(+10.06%)
Apr 11, 2022 11.36 11.95 11.22 11.93 250,545 +0.40(+3.47%)
Apr 08, 2022 11.88 12.09 11.47 11.53 24,994 -0.45(-3.76%)
Apr 07, 2022 12.04 12.09 11.26 11.98 283,020 -0.14(-1.16%)
Apr 06, 2022 12.00 12.70 11.66 12.12 381,909 -0.20(-1.62%)
Apr 05, 2022 12.60 12.73 11.95 12.32 395,903 -0.13(-1.04%)
Apr 04, 2022 12.30 12.50 11.97 12.45 513,634 +0.34(+2.81%)
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.