Skip to main content

Tdcx Inc ADR (NY: TDCX )

13.23 +0.54 (+4.21%)
Streaming Delayed Price Updated: 11:35 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 13.88 14.20 12.70 12.70 57,032 -1.54(-10.81%)
Jan 27, 2023 12.41 14.28 12.23 14.24 106,156 +1.76(+14.10%)
Jan 26, 2023 12.65 12.92 12.16 12.48 36,224 -0.13(-1.03%)
Jan 25, 2023 12.62 12.97 12.34 12.61 49,230 +0.01(+0.08%)
Jan 24, 2023 12.33 12.87 12.33 12.60 10,071 +0.07(+0.56%)
Jan 23, 2023 12.57 12.91 12.32 12.53 24,492 -0.05(-0.40%)
Jan 20, 2023 12.31 12.91 12.06 12.58 132,334 +0.34(+2.78%)
Jan 19, 2023 12.17 12.41 12.04 12.24 52,359 +0.20(+1.66%)
Jan 18, 2023 13.57 13.76 11.94 12.04 57,188 -1.66(-12.12%)
Jan 17, 2023 12.55 14.12 12.27 13.70 92,118 +1.32(+10.66%)
Jan 13, 2023 13.15 13.15 12.35 12.38 8,903 -0.71(-5.42%)
Jan 12, 2023 12.64 13.46 12.37 13.09 68,063 +0.55(+4.39%)
Jan 11, 2023 12.09 12.61 12.09 12.54 33,253 +0.45(+3.72%)
Jan 10, 2023 13.10 13.19 11.84 12.09 61,700 -1.06(-8.06%)
Jan 09, 2023 12.90 14.49 12.86 13.15 279,820 +0.46(+3.62%)
Jan 06, 2023 13.47 13.47 12.56 12.69 21,438 -0.56(-4.23%)
Jan 05, 2023 13.77 13.77 13.02 13.25 34,148 -0.55(-3.99%)
Jan 04, 2023 12.94 15.38 12.94 13.80 244,290 +0.74(+5.67%)
Jan 03, 2023 12.45 13.08 12.38 13.06 33,247 +0.68(+5.49%)
Dec 30, 2022 12.84 12.87 12.37 12.38 77,638 -0.43(-3.36%)
Dec 29, 2022 12.07 12.88 11.99 12.81 53,882 +0.81(+6.75%)
Dec 28, 2022 11.88 12.49 11.85 12.00 73,018 +0.12(+1.01%)
Dec 27, 2022 11.65 12.09 11.65 11.88 62,133 +0.26(+2.24%)
Dec 23, 2022 11.74 11.95 11.53 11.62 83,383 -0.30(-2.52%)
Dec 22, 2022 12.00 12.37 11.49 11.92 138,210 -0.04(-0.33%)
Dec 21, 2022 12.08 12.21 11.88 11.96 30,872 -0.03(-0.25%)
Dec 20, 2022 11.89 12.08 11.75 11.99 69,265 +0.10(+0.84%)
Dec 19, 2022 11.19 12.31 11.18 11.89 74,182 +0.70(+6.26%)
Dec 16, 2022 12.20 12.35 11.15 11.19 22,053 -1.25(-10.05%)
Dec 15, 2022 12.72 12.72 12.30 12.44 137,789 -0.51(-3.94%)
Dec 14, 2022 13.06 13.09 12.65 12.95 138,943 +0.01(+0.08%)
Dec 13, 2022 13.05 13.20 12.76 12.94 80,216 +0.19(+1.49%)
Dec 12, 2022 13.00 13.10 12.65 12.75 57,067 -0.25(-1.92%)
Dec 09, 2022 12.65 13.20 12.63 13.00 84,470 +0.50(+4.00%)
Dec 08, 2022 12.56 12.73 12.35 12.50 31,406 -0.03(-0.24%)
Dec 07, 2022 13.00 13.09 12.39 12.53 86,690 -0.62(-4.71%)
Dec 06, 2022 13.00 13.23 12.99 13.15 84,140 +0.11(+0.84%)
Dec 05, 2022 13.07 13.26 12.85 13.04 68,634 +0.21(+1.64%)
Dec 02, 2022 12.71 13.04 12.65 12.83 67,828 -0.16(-1.23%)
Dec 01, 2022 12.98 13.43 12.88 12.99 75,385 +0.01(+0.08%)
Nov 30, 2022 12.86 13.19 12.40 12.98 123,159 +0.22(+1.72%)
Nov 29, 2022 11.88 12.84 11.88 12.76 111,521 +0.75(+6.24%)
Nov 28, 2022 10.72 12.32 10.72 12.01 281,900 +1.39(+13.09%)
Nov 25, 2022 10.43 10.72 10.34 10.62 21,161 +0.10(+0.95%)
Nov 23, 2022 10.37 10.66 10.14 10.52 124,177 +0.31(+3.04%)
Nov 22, 2022 11.51 11.80 10.15 10.21 597,831 -1.28(-11.14%)
Nov 21, 2022 11.42 11.83 11.25 11.49 99,329 -0.20(-1.71%)
Nov 18, 2022 11.69 12.51 11.30 11.69 325,335 +0.30(+2.63%)
Nov 17, 2022 12.90 13.10 11.12 11.39 344,663 -1.82(-13.78%)
Nov 16, 2022 13.56 14.09 13.08 13.21 33,900 -0.43(-3.15%)
Nov 15, 2022 13.50 14.02 13.49 13.64 93,983 +0.22(+1.64%)
Nov 14, 2022 13.57 13.57 13.15 13.42 52,708 -0.15(-1.11%)
Nov 11, 2022 13.08 14.22 13.05 13.57 322,981 +0.40(+3.04%)
Nov 10, 2022 13.00 13.30 12.80 13.17 262,981 +1.04(+8.57%)
Nov 09, 2022 12.41 12.46 12.01 12.13 75,336 -0.40(-3.19%)
Nov 08, 2022 12.34 12.75 11.96 12.53 1,170,377 +0.24(+1.95%)
Nov 07, 2022 12.32 12.37 12.03 12.29 231,189 -0.01(-0.08%)
Nov 04, 2022 12.51 12.53 12.19 12.30 106,913 +0.00(+0.00%)
Nov 03, 2022 11.70 12.53 11.69 12.30 346,783 +0.60(+5.13%)
Nov 02, 2022 12.79 11.70 214,656 -1.18(-9.16%)
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.