Skip to main content

Tdcx Inc ADR (NY: TDCX )

7.190 -0.010 (-0.14%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.