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

Tdcx Inc ADR (NY: TDCX )

7.100 +0.010 (+0.14%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Apr 28, 2023 7.000 7.140 6.965 7.030 106,201 +0.04(+0.57%)
Apr 27, 2023 6.940 7.080 6.780 6.990 104,006 +0.03(+0.43%)
Apr 26, 2023 7.050 7.170 6.800 6.960 107,914 +0.00(+0.00%)
Apr 25, 2023 7.000 7.300 6.910 6.960 154,225 -0.05(-0.71%)
Apr 24, 2023 7.240 7.498 7.000 7.010 36,604 -0.23(-3.18%)
Apr 21, 2023 7.480 7.635 7.180 7.240 45,949 -0.25(-3.34%)
Apr 20, 2023 7.860 7.960 7.450 7.490 41,108 -0.48(-6.02%)
Apr 19, 2023 7.810 8.120 7.800 7.970 72,226 +0.03(+0.38%)
Apr 18, 2023 7.880 8.030 7.875 7.940 14,086 -0.06(-0.75%)
Apr 17, 2023 8.020 8.170 7.900 8.000 37,922 +0.12(+1.52%)
Apr 14, 2023 8.320 8.320 7.820 7.880 42,583 -0.43(-5.17%)
Apr 13, 2023 8.500 8.570 8.270 8.310 56,312 -0.22(-2.58%)
Apr 12, 2023 8.550 8.770 8.510 8.530 49,011 +0.04(+0.47%)
Apr 11, 2023 8.330 8.560 8.330 8.490 170,391 +0.21(+2.54%)
Apr 10, 2023 8.310 8.440 8.250 8.280 24,348 -0.11(-1.31%)
Apr 06, 2023 8.450 8.462 8.220 8.390 42,557 -0.02(-0.24%)
Apr 05, 2023 8.600 8.600 8.120 8.410 73,396 -0.19(-2.21%)
Apr 04, 2023 8.710 8.830 8.520 8.600 76,425 -0.13(-1.49%)
Apr 03, 2023 8.830 8.930 8.650 8.730 41,372 -0.17(-1.91%)
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%)
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.