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: 7:00 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 (%)
Jan 31, 2024 6.350 6.390 6.255 6.270 109,658 -0.11(-1.72%)
Jan 30, 2024 6.400 6.400 6.360 6.380 201,921 -0.02(-0.31%)
Jan 29, 2024 6.430 6.500 6.340 6.400 231,675 +0.00(+0.00%)
Jan 26, 2024 6.410 6.440 6.360 6.400 47,723 +0.00(+0.00%)
Jan 25, 2024 6.390 6.430 6.370 6.400 85,577 -0.03(-0.47%)
Jan 24, 2024 6.380 6.489 6.380 6.430 77,228 -0.07(-1.08%)
Jan 23, 2024 6.450 6.500 6.371 6.500 133,794 +0.08(+1.25%)
Jan 22, 2024 6.450 6.460 6.375 6.420 91,150 +0.00(+0.00%)
Jan 19, 2024 6.460 6.470 6.420 6.420 94,849 -0.02(-0.31%)
Jan 18, 2024 6.450 6.460 6.368 6.440 92,965 +0.01(+0.16%)
Jan 17, 2024 6.450 6.500 6.430 6.430 99,427 -0.07(-1.08%)
Jan 16, 2024 6.440 6.540 6.360 6.500 74,316 +0.05(+0.78%)
Jan 12, 2024 6.500 6.570 6.410 6.450 52,054 -0.02(-0.31%)
Jan 11, 2024 6.460 6.573 6.370 6.470 77,895 -0.02(-0.31%)
Jan 10, 2024 6.420 6.820 6.420 6.490 238,985 +0.04(+0.62%)
Jan 09, 2024 6.450 6.475 6.360 6.450 363,623 -0.05(-0.77%)
Jan 08, 2024 6.330 6.600 6.300 6.500 296,004 +0.17(+2.69%)
Jan 05, 2024 6.300 6.370 6.251 6.330 107,839 +0.03(+0.48%)
Jan 04, 2024 6.400 6.400 6.230 6.300 603,163 +0.00(+0.00%)
Jan 03, 2024 6.320 6.540 6.120 6.300 2,386,350 +1.47(+30.43%)
Jan 02, 2024 4.800 4.944 4.740 4.830 42,904 -0.02(-0.41%)
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%)
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.