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

Tdcx Inc ADR (NY: TDCX )

7.080 -0.030 (-0.42%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 13, 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 (%)
Aug 31, 2022 9.440 10.06 9.258 9.920 504,256 +0.50(+5.31%)
Aug 30, 2022 8.900 9.580 8.900 9.420 357,487 +0.66(+7.53%)
Aug 29, 2022 9.260 9.590 8.710 8.760 307,322 -0.73(-7.69%)
Aug 26, 2022 9.380 9.730 9.100 9.490 226,632 -0.04(-0.42%)
Aug 25, 2022 8.370 11.36 8.310 9.530 1,659,739 +1.20(+14.41%)
Aug 24, 2022 7.500 8.383 7.150 8.330 538,196 +1.28(+18.16%)
Aug 23, 2022 6.820 7.230 6.725 7.050 252,915 +0.26(+3.83%)
Aug 22, 2022 6.550 6.980 6.520 6.790 164,232 +0.13(+1.95%)
Aug 19, 2022 7.050 7.050 6.650 6.660 115,774 -0.46(-6.46%)
Aug 18, 2022 7.110 7.176 6.910 7.120 110,672 +0.01(+0.14%)
Aug 17, 2022 7.120 7.175 6.770 7.110 267,366 -0.05(-0.70%)
Aug 16, 2022 6.990 7.350 6.950 7.160 225,399 +0.15(+2.14%)
Aug 15, 2022 7.560 7.740 6.870 7.010 243,024 -0.41(-5.53%)
Aug 12, 2022 6.850 7.770 6.650 7.420 456,482 +0.62(+9.12%)
Aug 11, 2022 6.840 7.065 6.750 6.800 609,099 +0.02(+0.29%)
Aug 10, 2022 6.920 7.001 6.760 6.780 282,592 +0.00(+0.00%)
Aug 09, 2022 7.060 7.060 6.720 6.780 114,491 -0.45(-6.22%)
Aug 08, 2022 7.130 7.315 7.130 7.230 117,713 +0.15(+2.12%)
Aug 05, 2022 7.260 7.490 7.070 7.080 193,783 -0.31(-4.19%)
Aug 04, 2022 7.320 7.520 7.240 7.390 153,392 +0.06(+0.82%)
Aug 03, 2022 7.330 7.550 7.290 7.330 137,352 +0.01(+0.14%)
Aug 02, 2022 7.640 7.950 7.320 7.320 165,010 -0.37(-4.81%)
Aug 01, 2022 7.700 7.930 7.580 7.690 353,705 -0.17(-2.16%)
Jul 29, 2022 7.930 8.020 7.660 7.860 149,696 +0.01(+0.13%)
Jul 28, 2022 7.830 7.970 7.510 7.850 133,450 -0.05(-0.63%)
Jul 27, 2022 8.030 8.320 7.900 7.900 455,028 +0.04(+0.51%)
Jul 26, 2022 7.800 8.005 7.640 7.860 431,837 +0.03(+0.38%)
Jul 25, 2022 8.410 8.440 7.810 7.830 413,550 -0.63(-7.45%)
Jul 22, 2022 8.940 9.080 8.370 8.460 250,396 -0.49(-5.47%)
Jul 21, 2022 9.150 9.360 8.890 8.950 200,165 -0.26(-2.82%)
Jul 20, 2022 8.580 9.530 8.510 9.210 350,494 +0.61(+7.09%)
Jul 19, 2022 9.140 9.197 8.520 8.600 459,171 -0.33(-3.70%)
Jul 18, 2022 9.080 9.499 8.910 8.930 104,707 -0.08(-0.89%)
Jul 15, 2022 8.880 9.100 8.630 9.010 232,801 +0.11(+1.24%)
Jul 14, 2022 9.280 9.510 8.840 8.900 317,713 -0.63(-6.61%)
Jul 13, 2022 8.990 9.530 8.970 9.530 100,453 +0.29(+3.14%)
Jul 12, 2022 9.520 9.620 9.170 9.240 128,240 -0.20(-2.12%)
Jul 11, 2022 9.950 10.17 9.410 9.440 81,002 -0.68(-6.72%)
Jul 08, 2022 9.430 10.21 9.430 10.12 137,579 +0.71(+7.55%)
Jul 07, 2022 8.810 9.450 8.810 9.410 424,474 +0.50(+5.61%)
Jul 06, 2022 8.830 9.090 8.625 8.910 953,637 +0.01(+0.11%)
Jul 05, 2022 8.860 9.080 8.560 8.900 1,180,955 -0.25(-2.73%)
Jul 01, 2022 9.100 9.605 8.990 9.150 96,316 -0.10(-1.08%)
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%)
Apr 01, 2022 12.46 12.46 11.87 12.11 53,711 -0.04(-0.33%)
Mar 31, 2022 12.71 12.83 11.84 12.15 240,807 -0.54(-4.26%)
Mar 30, 2022 12.02 13.11 12.02 12.69 476,008 +0.59(+4.88%)
Mar 29, 2022 12.22 12.90 11.95 12.10 521,873 +0.09(+0.75%)
Mar 28, 2022 12.20 12.42 11.64 12.01 106,731 -0.24(-1.96%)
Mar 25, 2022 12.93 12.93 11.91 12.25 154,209 -0.73(-5.62%)
Mar 24, 2022 13.60 13.60 12.77 12.98 376,940 -0.44(-3.28%)
Mar 23, 2022 13.17 13.67 12.75 13.42 406,571 +0.64(+5.01%)
Mar 22, 2022 12.44 13.19 12.44 12.78 275,413 +0.33(+2.65%)
Mar 21, 2022 13.02 13.09 12.25 12.45 244,378 -0.84(-6.32%)
Mar 18, 2022 13.76 14.07 13.19 13.29 108,258 -0.59(-4.25%)
Mar 17, 2022 13.00 14.02 13.00 13.88 291,824 +0.56(+4.20%)
Mar 16, 2022 10.74 13.63 10.74 13.32 555,232 +2.90(+27.83%)
Mar 15, 2022 10.11 10.53 9.970 10.42 334,726 +0.39(+3.89%)
Mar 14, 2022 10.25 10.83 9.840 10.03 489,938 +0.14(+1.42%)
Mar 11, 2022 13.27 13.27 9.630 9.890 561,246 -3.11(-23.92%)
Mar 10, 2022 12.46 13.60 12.34 13.00 606,351 +0.19(+1.48%)
Mar 09, 2022 12.63 13.62 12.60 12.81 928,016 +0.59(+4.83%)
Mar 08, 2022 13.37 13.47 12.07 12.22 294,529 -1.28(-9.48%)
Mar 07, 2022 12.87 13.62 12.70 13.50 214,690 +0.52(+4.01%)
Mar 04, 2022 14.49 15.11 12.80 12.98 823,489 -1.88(-12.65%)
Mar 03, 2022 15.41 15.41 14.25 14.86 305,246 -0.54(-3.51%)
Mar 02, 2022 14.02 15.56 13.52 15.40 249,141 +1.62(+11.76%)
Mar 01, 2022 14.74 14.94 13.68 13.78 148,659 -1.32(-8.74%)
Feb 28, 2022 13.86 15.11 13.86 15.10 196,067 +1.39(+10.14%)
Feb 25, 2022 14.44 14.03 13.27 13.71 89,403 -0.47(-3.31%)
Feb 24, 2022 12.69 14.26 12.69 14.18 180,568 +0.79(+5.90%)
Feb 23, 2022 14.09 14.36 13.27 13.39 155,053 -0.51(-3.67%)
Feb 22, 2022 13.69 14.32 13.45 13.90 139,311 -0.10(-0.71%)
Feb 18, 2022 14.00 0 -0.36(-2.51%)
Feb 17, 2022 15.28 15.57 14.22 14.36 75,868 -1.44(-9.11%)
Feb 16, 2022 14.30 15.91 14.30 15.80 91,907 +1.26(+8.67%)
Feb 15, 2022 14.23 14.79 14.00 14.54 36,572 +0.65(+4.68%)
Feb 14, 2022 13.95 14.18 13.29 13.89 69,012 -0.26(-1.84%)
Feb 11, 2022 14.31 14.83 13.93 14.15 60,142 -0.26(-1.80%)
Feb 10, 2022 14.32 15.18 14.03 14.41 191,088 -0.47(-3.16%)
Feb 09, 2022 15.82 15.84 14.55 14.88 123,843 -0.61(-3.94%)
Feb 08, 2022 14.35 15.66 14.06 15.49 248,369 +0.97(+6.68%)
Feb 07, 2022 14.79 14.87 13.58 14.52 220,812 -0.56(-3.71%)
Feb 04, 2022 14.00 15.99 14.00 15.08 521,221 +1.34(+9.75%)
Feb 03, 2022 17.25 13.61 13.74 414,572 -3.94(-22.29%)
Feb 02, 2022 17.34 18.30 17.01 17.68 279,999 +0.34(+1.96%)
Feb 01, 2022 16.41 18.40 16.41 17.34 442,146 +0.95(+5.80%)
Jan 31, 2022 13.49 16.94 16.39 511,240 +3.02(+22.59%)
Jan 28, 2022 13.08 13.45 12.75 13.37 548,986 +0.31(+2.37%)
Jan 27, 2022 12.41 13.29 12.41 13.06 234,659 +0.90(+7.40%)
Jan 26, 2022 12.90 13.45 12.02 12.16 245,381 -0.46(-3.65%)
Jan 25, 2022 13.07 13.09 12.17 12.62 234,121 -0.75(-5.61%)
Jan 24, 2022 12.52 13.80 12.45 13.37 425,937 +0.81(+6.45%)
Jan 21, 2022 13.45 13.45 12.46 12.56 286,699 -0.72(-5.42%)
Jan 20, 2022 14.00 14.43 12.89 13.28 487,778 -0.69(-4.94%)
Jan 19, 2022 15.00 15.12 13.18 13.97 578,474 -0.92(-6.18%)
Jan 18, 2022 15.04 15.15 14.85 14.89 124,712 -0.27(-1.78%)
Jan 14, 2022 15.16 0 -0.34(-2.19%)
Jan 13, 2022 15.28 15.66 15.00 15.50 298,966 +0.45(+2.99%)
Jan 12, 2022 16.50 16.52 14.86 15.05 551,860 -1.21(-7.44%)
Jan 11, 2022 16.74 16.81 16.04 16.26 213,814 -0.27(-1.63%)
Jan 10, 2022 16.45 16.72 16.31 16.53 164,747 +0.03(+0.18%)
Jan 07, 2022 16.69 16.81 16.01 16.50 143,632 -0.28(-1.67%)
Jan 06, 2022 15.55 16.86 15.55 16.78 116,203 +1.05(+6.68%)
Jan 05, 2022 17.79 18.00 15.59 15.73 646,699 -2.12(-11.88%)
Jan 04, 2022 19.43 19.49 17.78 17.85 303,615 -1.49(-7.70%)
Jan 03, 2022 19.40 19.98 19.06 19.34 126,682 +0.19(+0.99%)
Dec 31, 2021 19.02 19.29 18.70 19.15 348,014 +0.16(+0.84%)
Dec 30, 2021 18.18 19.39 18.08 18.99 207,302 +0.79(+4.34%)
Dec 29, 2021 17.73 18.83 17.51 18.20 294,598 +0.39(+2.19%)
Dec 28, 2021 17.73 17.88 17.55 17.81 965,306 +0.01(+0.06%)
Dec 27, 2021 17.37 17.87 17.30 17.80 417,942 +0.49(+2.83%)
Dec 23, 2021 17.68 17.85 17.16 17.31 515,067 -0.32(-1.82%)
Dec 22, 2021 16.95 17.85 16.87 17.63 158,764 +0.64(+3.77%)
Dec 21, 2021 15.80 17.45 15.71 16.99 345,950 +1.61(+10.47%)
Dec 20, 2021 16.95 17.05 15.26 15.38 194,555 -1.56(-9.21%)
Dec 17, 2021 16.27 16.94 15.25 16.94 376,094 +0.92(+5.74%)
Dec 16, 2021 16.55 17.15 15.54 16.02 316,242 -0.26(-1.60%)
Dec 15, 2021 16.49 16.77 15.37 16.28 676,722 -0.24(-1.45%)
Dec 14, 2021 16.02 16.72 16.02 16.52 632,895 +0.52(+3.25%)
Dec 13, 2021 18.25 18.48 16.00 16.00 604,714 -2.34(-12.76%)
Dec 10, 2021 18.00 18.60 18.00 18.34 270,728 -0.15(-0.81%)
Dec 09, 2021 18.35 18.50 18.15 18.49 316,384 +0.14(+0.76%)
Dec 08, 2021 18.80 19.04 18.01 18.35 484,975 -0.65(-3.42%)
Dec 07, 2021 18.35 19.20 18.35 19.00 173,918 +0.66(+3.60%)
Dec 06, 2021 18.09 18.94 17.98 18.34 243,441 +0.16(+0.88%)
Dec 03, 2021 19.43 19.73 17.94 18.18 226,855 -0.62(-3.30%)
Dec 02, 2021 18.64 19.13 18.31 18.80 180,533 +0.00(+0.00%)
Dec 01, 2021 19.25 19.85 18.23 18.80 209,416 -0.20(-1.05%)
Nov 30, 2021 18.60 19.57 18.54 19.00 391,722 +0.06(+0.32%)
Nov 29, 2021 20.10 20.96 18.75 18.94 794,635 -1.26(-6.24%)
Nov 26, 2021 19.23 20.45 19.23 20.20 691,306 +1.48(+7.91%)
Nov 24, 2021 22.00 23.01 18.60 18.72 604,165 -3.91(-17.28%)
Nov 23, 2021 23.24 23.36 22.50 22.63 349,638 -0.46(-1.99%)
Nov 22, 2021 23.19 23.76 22.73 23.09 373,219 +0.12(+0.52%)
Nov 19, 2021 23.13 23.53 22.70 22.97 201,356 -0.04(-0.17%)
Nov 18, 2021 23.67 23.83 23.01 23.01 213,636 -0.45(-1.92%)
Nov 17, 2021 24.00 24.30 23.30 23.46 343,507 -0.75(-3.10%)
Nov 16, 2021 24.46 24.60 24.11 24.21 27,853 -0.14(-0.57%)
Nov 15, 2021 24.47 25.00 24.20 24.35 51,370 -0.51(-2.05%)
Nov 12, 2021 25.00 25.15 24.26 24.86 66,453 -0.17(-0.68%)
Nov 11, 2021 24.43 25.63 24.43 25.03 193,207 +1.02(+4.25%)
Nov 10, 2021 27.23 23.91 24.01 242,695 -2.84(-10.58%)
Nov 09, 2021 26.55 27.43 26.32 26.85 153,353 -0.05(-0.19%)
Nov 08, 2021 26.52 28.04 26.52 26.90 352,056 +0.44(+1.66%)
Nov 05, 2021 26.19 26.69 25.79 26.46 226,142 +0.21(+0.80%)
Nov 04, 2021 25.11 26.42 24.45 26.25 182,639 +0.89(+3.51%)
Nov 03, 2021 26.19 26.63 25.08 25.36 146,368 -0.85(-3.24%)
Nov 02, 2021 27.88 28.48 25.48 26.21 365,784 -2.14(-7.55%)
Nov 01, 2021 28.86 30.00 28.00 28.35 598,470 -0.33(-1.15%)
Oct 29, 2021 27.53 28.70 27.31 28.68 308,604 +1.06(+3.84%)
Oct 28, 2021 27.15 27.82 27.15 27.62 284,949 +0.40(+1.47%)
Oct 27, 2021 26.98 27.60 26.87 27.22 253,062 +0.24(+0.89%)
Oct 26, 2021 26.00 27.50 26.98 337,084 +0.91(+3.49%)
Oct 25, 2021 25.16 26.07 24.89 26.07 376,195 +1.36(+5.50%)
Oct 22, 2021 24.70 25.41 24.69 24.71 408,504 -0.25(-1.00%)
Oct 21, 2021 24.26 25.26 23.71 24.96 136,908 +0.84(+3.48%)
Oct 20, 2021 23.15 24.44 23.00 24.12 276,209 +0.98(+4.24%)
Oct 19, 2021 23.00 23.51 22.82 23.14 196,278 +0.34(+1.49%)
Oct 18, 2021 24.43 24.69 22.43 22.80 435,733 -2.15(-8.62%)
Oct 15, 2021 24.63 25.36 24.34 24.95 532,984 +0.07(+0.28%)
Oct 14, 2021 25.36 27.00 24.63 24.88 692,772 -0.79(-3.08%)
Oct 13, 2021 23.75 26.00 23.27 25.67 451,740 +1.87(+7.86%)
Oct 12, 2021 23.70 23.95 23.05 23.80 254,808 +0.24(+1.02%)
Oct 11, 2021 23.69 24.39 23.00 23.56 386,272 -0.61(-2.52%)
Oct 08, 2021 24.55 25.16 23.88 24.17 672,151 -0.73(-2.93%)
Oct 07, 2021 26.37 26.37 24.27 24.90 900,567 -0.35(-1.39%)
Oct 06, 2021 21.52 25.32 21.05 25.25 1,478,475 +3.45(+15.83%)
Oct 05, 2021 20.20 22.05 20.00 21.80 1,319,546 +1.73(+8.62%)
Oct 04, 2021 19.07 20.61 18.70 20.07 2,118,835 +1.00(+5.24%)
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.