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 (%)
Oct 31, 2023 4.510 4.692 4.450 4.630 555,335 +0.19(+4.28%)
Oct 30, 2023 4.500 4.670 4.350 4.440 324,237 +0.01(+0.23%)
Oct 27, 2023 4.610 4.680 4.375 4.430 109,183 -0.23(-4.94%)
Oct 26, 2023 4.600 4.720 4.580 4.660 46,530 -0.07(-1.48%)
Oct 25, 2023 4.800 4.800 4.690 4.730 90,124 -0.15(-3.07%)
Oct 24, 2023 4.900 4.990 4.830 4.880 37,549 +0.01(+0.21%)
Oct 23, 2023 4.910 4.960 4.825 4.870 74,948 -0.14(-2.79%)
Oct 20, 2023 5.010 5.140 4.975 5.010 397,980 +0.00(+0.00%)
Oct 19, 2023 5.350 5.420 5.000 5.010 123,645 -0.38(-7.05%)
Oct 18, 2023 5.450 5.485 5.330 5.390 98,255 -0.02(-0.37%)
Oct 17, 2023 5.380 5.610 5.380 5.410 242,370 +0.05(+0.93%)
Oct 16, 2023 5.280 5.450 5.280 5.360 192,956 +0.07(+1.32%)
Oct 13, 2023 5.380 5.400 5.240 5.290 152,869 -0.11(-2.04%)
Oct 12, 2023 5.450 5.469 5.320 5.400 68,261 -0.03(-0.55%)
Oct 11, 2023 5.700 5.720 5.410 5.430 73,167 -0.30(-5.24%)
Oct 10, 2023 5.840 6.030 5.670 5.730 82,038 -0.15(-2.55%)
Oct 09, 2023 5.800 5.950 5.780 5.880 76,165 +0.10(+1.73%)
Oct 06, 2023 5.600 5.840 5.600 5.780 105,472 +0.13(+2.30%)
Oct 05, 2023 5.520 5.660 5.420 5.650 95,263 +0.13(+2.36%)
Oct 04, 2023 5.580 5.610 5.400 5.520 77,988 -0.12(-2.13%)
Oct 03, 2023 5.840 5.840 5.600 5.640 76,736 -0.17(-2.93%)
Oct 02, 2023 5.880 5.880 5.660 5.810 85,628 -0.10(-1.69%)
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 7.230 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%)
Jul 03, 2023 7.790 8.240 7.790 7.920 6,374 +0.01(+0.13%)
Jun 30, 2023 8.000 8.090 7.780 7.910 17,875 -0.07(-0.88%)
Jun 29, 2023 7.850 8.385 7.820 7.980 63,362 +0.03(+0.38%)
Jun 28, 2023 8.130 8.130 7.850 7.950 11,937 -0.18(-2.21%)
Jun 27, 2023 8.150 8.340 8.030 8.130 29,175 -0.02(-0.25%)
Jun 26, 2023 8.250 8.280 8.100 8.150 7,189 +0.01(+0.12%)
Jun 23, 2023 8.320 8.490 8.030 8.140 22,592 -0.10(-1.21%)
Jun 22, 2023 8.100 8.350 8.100 8.240 38,656 +0.00(+0.00%)
Jun 21, 2023 8.430 8.530 8.150 8.240 148,762 -0.21(-2.49%)
Jun 20, 2023 8.650 8.750 8.360 8.450 20,942 -0.20(-2.31%)
Jun 16, 2023 8.800 9.260 8.650 8.650 52,589 -0.15(-1.70%)
Jun 15, 2023 8.890 9.110 8.610 8.800 28,778 +0.52(+6.28%)
May 08, 2023 8.160 8.835 8.080 8.280 127,920 +0.13(+1.60%)
May 05, 2023 7.890 8.300 7.890 8.150 43,098 +0.34(+4.35%)
May 04, 2023 7.990 8.049 7.713 7.810 34,589 -0.06(-0.76%)
May 03, 2023 7.440 8.440 7.440 7.870 85,643 +0.40(+5.35%)
May 02, 2023 7.000 7.750 6.930 7.470 126,134 +0.43(+6.11%)
May 01, 2023 7.030 7.230 6.920 7.040 30,688 +0.01(+0.14%)
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%)
Feb 01, 2023 13.15 13.40 12.83 13.07 70,892 -0.11(-0.83%)
Jan 31, 2023 12.89 13.48 12.70 13.18 81,202 +0.48(+3.78%)
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.