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

Tdcx Inc ADR (NY: TDCX )

7.065 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 4.700 4.950 4.620 4.850 65,480 +0.16(+3.41%)
Dec 28, 2023 4.490 4.700 4.420 4.690 35,687 +0.28(+6.35%)
Dec 27, 2023 4.440 4.550 4.410 4.410 56,132 -0.03(-0.68%)
Dec 26, 2023 4.410 4.690 4.410 4.440 47,562 -0.01(-0.22%)
Dec 22, 2023 4.330 4.525 4.280 4.450 26,953 +0.12(+2.77%)
Dec 21, 2023 4.350 4.380 4.260 4.330 36,973 +0.01(+0.23%)
Dec 20, 2023 4.400 4.620 4.320 4.320 72,307 -0.21(-4.64%)
Dec 19, 2023 4.260 4.680 4.250 4.530 200,800 +0.22(+5.10%)
Dec 18, 2023 4.490 4.500 4.220 4.310 218,647 -0.07(-1.60%)
Dec 15, 2023 4.440 4.550 4.350 4.380 100,630 -0.13(-2.88%)
Dec 14, 2023 4.370 4.830 4.370 4.510 108,588 +0.10(+2.27%)
Dec 13, 2023 4.470 4.560 4.350 4.410 89,530 -0.11(-2.43%)
Dec 12, 2023 4.570 4.570 4.440 4.520 66,153 -0.03(-0.66%)
Dec 11, 2023 4.700 4.740 4.550 4.550 67,306 -0.07(-1.52%)
Dec 08, 2023 4.650 4.750 4.570 4.620 81,943 -0.09(-1.91%)
Dec 07, 2023 4.800 4.820 4.670 4.710 40,827 -0.04(-0.84%)
Dec 06, 2023 4.850 5.040 4.700 4.750 44,221 -0.12(-2.46%)
Dec 05, 2023 5.000 5.250 4.840 4.870 96,483 -0.15(-2.99%)
Dec 04, 2023 5.200 5.260 5.000 5.020 35,544 -0.18(-3.46%)
Dec 01, 2023 5.100 5.260 5.050 5.200 80,441 +0.10(+1.96%)
Nov 30, 2023 5.010 5.180 5.010 5.100 76,838 +0.05(+0.99%)
Nov 29, 2023 4.910 5.214 4.910 5.050 101,527 +0.08(+1.61%)
Nov 28, 2023 4.830 5.015 4.830 4.970 196,205 +0.07(+1.43%)
Nov 27, 2023 5.000 5.120 4.770 4.900 180,239 -0.10(-2.00%)
Nov 24, 2023 5.070 5.240 4.870 5.000 128,245 +0.02(+0.40%)
Nov 22, 2023 4.690 5.000 4.620 4.980 56,068 -0.03(-0.60%)
Nov 21, 2023 4.940 5.150 4.820 5.010 206,241 +0.20(+4.16%)
Nov 20, 2023 4.780 4.880 4.745 4.810 108,192 +0.12(+2.56%)
Nov 17, 2023 4.920 5.050 4.690 4.690 73,006 -0.21(-4.29%)
Nov 16, 2023 4.930 5.130 4.820 4.900 61,895 -0.08(-1.61%)
Nov 15, 2023 4.920 5.120 4.910 4.980 86,519 +0.07(+1.43%)
Nov 14, 2023 4.900 5.000 4.860 4.910 140,987 +0.09(+1.87%)
Nov 13, 2023 4.740 4.900 4.650 4.820 61,606 +0.00(+0.00%)
Nov 10, 2023 4.670 4.960 4.580 4.820 90,117 +0.14(+2.99%)
Nov 09, 2023 4.800 4.840 4.640 4.680 128,829 -0.08(-1.68%)
Nov 08, 2023 4.740 4.830 4.560 4.760 232,505 -0.03(-0.63%)
Nov 07, 2023 4.870 5.050 4.570 4.790 123,592 -0.11(-2.24%)
Nov 06, 2023 5.000 5.010 4.870 4.900 90,940 +0.04(+0.82%)
Nov 03, 2023 4.870 4.990 4.760 4.860 86,838 +0.11(+2.32%)
Nov 02, 2023 4.640 4.860 4.560 4.750 125,743 +0.19(+4.17%)
Nov 01, 2023 4.640 4.703 4.410 4.560 302,053 -0.07(-1.51%)
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%)
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.