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

Tdcx Inc ADR (NY: TDCX )

7.060 -0.060 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
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 7.240 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%)
Aug 01, 2023 7.140 7.560 7.140 7.380 74,806 +0.21(+2.93%)
Jul 31, 2023 7.090 7.280 7.080 7.170 123,885 +0.22(+3.17%)
Jul 28, 2023 6.970 7.070 6.970 6.950 60,956 +0.16(+2.36%)
Jul 27, 2023 7.020 7.120 6.630 6.790 59,365 -0.16(-2.30%)
Jul 26, 2023 6.930 7.030 6.900 6.950 58,426 -0.06(-0.86%)
Jul 25, 2023 6.930 7.090 6.920 7.010 84,016 -0.02(-0.28%)
Jul 24, 2023 7.100 7.160 6.950 7.030 48,149 +0.03(+0.43%)
Jul 21, 2023 7.440 7.440 7.000 7.000 43,757 -0.38(-5.15%)
Jul 20, 2023 7.900 7.900 7.260 7.380 118,488 -0.27(-3.53%)
Jul 19, 2023 7.610 7.750 7.120 7.650 81,223 +0.10(+1.32%)
Jul 18, 2023 7.500 7.770 7.500 7.550 25,232 +0.05(+0.67%)
Jul 17, 2023 7.680 7.920 7.500 7.500 26,765 -0.16(-2.09%)
Jul 14, 2023 7.680 7.875 7.600 7.660 38,866 +0.05(+0.66%)
Jul 13, 2023 7.820 7.910 7.500 7.610 201,172 -0.09(-1.17%)
Jul 12, 2023 7.780 7.930 7.540 7.700 34,483 -0.08(-1.03%)
Jul 11, 2023 7.720 7.990 7.510 7.780 39,739 +0.21(+2.77%)
Jul 10, 2023 7.560 7.650 7.500 7.570 80,903 +0.02(+0.26%)
Jul 07, 2023 7.520 7.680 7.500 7.550 29,826 +0.03(+0.40%)
Jul 06, 2023 7.810 7.945 7.470 7.520 88,625 -0.46(-5.76%)
Jul 05, 2023 7.920 8.175 7.790 7.980 27,387 +0.06(+0.76%)
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.