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

Tdcx Inc ADR (NY: TDCX )

7.080 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2022 12.97 13.17 12.44 12.94 700,647 -0.09(-0.69%)
Oct 28, 2022 12.25 13.10 12.25 13.03 506,110 +0.79(+6.45%)
Oct 27, 2022 11.92 12.59 11.58 12.24 341,864 +0.26(+2.17%)
Oct 26, 2022 11.82 12.02 11.66 11.98 95,679 +0.15(+1.27%)
Oct 25, 2022 11.44 12.11 11.44 11.83 68,631 +0.41(+3.59%)
Oct 24, 2022 11.69 11.76 11.09 11.42 44,616 -0.26(-2.23%)
Oct 21, 2022 11.48 11.68 11.48 11.68 77,523 +0.04(+0.34%)
Oct 20, 2022 11.14 11.83 11.00 11.64 158,855 +0.51(+4.58%)
Oct 19, 2022 10.99 11.29 10.99 11.13 23,748 +0.14(+1.27%)
Oct 18, 2022 11.26 11.35 10.94 10.99 152,595 -0.17(-1.52%)
Oct 17, 2022 10.50 11.43 10.50 11.16 87,380 +0.81(+7.83%)
Oct 14, 2022 10.63 10.70 10.07 10.35 103,972 -0.20(-1.90%)
Oct 13, 2022 10.40 10.60 10.31 10.55 148,321 +0.05(+0.48%)
Oct 12, 2022 10.19 10.86 10.00 10.50 191,914 +0.33(+3.24%)
Oct 11, 2022 10.80 11.03 10.11 10.17 227,334 -0.74(-6.78%)
Oct 10, 2022 10.91 11.10 10.58 10.91 161,119 -0.09(-0.82%)
Oct 07, 2022 10.45 11.08 10.45 11.00 47,007 +0.49(+4.66%)
Oct 06, 2022 10.61 10.68 10.43 10.51 219,258 -0.14(-1.31%)
Oct 05, 2022 11.07 11.07 10.50 10.65 202,899 -0.35(-3.18%)
Oct 04, 2022 9.600 12.54 9.570 11.00 510,085 +1.74(+18.79%)
Oct 03, 2022 9.480 9.598 9.230 9.260 113,392 -0.11(-1.17%)
Sep 30, 2022 9.800 9.925 9.300 9.370 122,174 -0.58(-5.83%)
Sep 29, 2022 9.770 10.32 9.590 9.950 117,876 +0.11(+1.12%)
Sep 28, 2022 9.430 9.990 9.430 9.840 67,134 +0.43(+4.57%)
Sep 27, 2022 9.300 9.410 9.225 9.410 53,609 +0.14(+1.51%)
Sep 26, 2022 9.620 9.770 9.190 9.270 127,765 -0.42(-4.33%)
Sep 23, 2022 9.500 9.760 9.440 9.690 105,007 +0.13(+1.36%)
Sep 22, 2022 9.660 9.820 9.500 9.560 89,338 -0.14(-1.44%)
Sep 21, 2022 10.06 10.18 9.690 9.700 83,956 -0.30(-3.00%)
Sep 20, 2022 10.00 10.10 9.900 10.00 55,297 +0.06(+0.60%)
Sep 19, 2022 9.610 10.03 9.610 9.940 109,378 +0.08(+0.81%)
Sep 16, 2022 9.670 9.860 9.450 9.860 101,981 +0.04(+0.41%)
Sep 15, 2022 9.860 10.02 9.780 9.820 113,445 -0.05(-0.51%)
Sep 14, 2022 9.910 10.07 9.780 9.870 277,896 +0.06(+0.61%)
Sep 13, 2022 9.740 10.00 9.580 9.810 178,121 -0.19(-1.90%)
Sep 12, 2022 10.64 10.76 9.970 10.00 208,757 -0.66(-6.19%)
Sep 09, 2022 10.32 10.77 10.32 10.66 86,460 +0.44(+4.31%)
Sep 08, 2022 9.980 10.59 9.691 10.22 175,794 +0.28(+2.82%)
Sep 07, 2022 9.170 10.05 9.170 9.940 78,677 +0.77(+8.40%)
Sep 06, 2022 9.320 9.505 9.100 9.170 152,799 -0.28(-2.96%)
Sep 02, 2022 9.680 9.830 9.240 9.450 110,648 -0.05(-0.53%)
Sep 01, 2022 10.06 10.06 9.200 9.500 127,041 -0.42(-4.23%)
Aug 31, 2022 9.440 10.06 9.258 9.920 504,256 +0.50(+5.31%)
Aug 30, 2022 8.900 9.580 8.900 9.420 357,487 +0.66(+7.53%)
Aug 29, 2022 9.260 9.590 8.710 8.760 307,322 -0.73(-7.69%)
Aug 26, 2022 9.380 9.730 9.100 9.490 226,632 -0.04(-0.42%)
Aug 25, 2022 8.370 11.36 8.310 9.530 1,659,739 +1.20(+14.41%)
Aug 24, 2022 7.500 8.383 7.150 8.330 538,196 +1.28(+18.16%)
Aug 23, 2022 6.820 7.230 6.725 7.050 252,915 +0.26(+3.83%)
Aug 22, 2022 6.550 6.980 6.520 6.790 164,232 +0.13(+1.95%)
Aug 19, 2022 7.050 7.050 6.650 6.660 115,774 -0.46(-6.46%)
Aug 18, 2022 7.110 7.176 6.910 7.120 110,672 +0.01(+0.14%)
Aug 17, 2022 7.120 7.175 6.770 7.110 267,366 -0.05(-0.70%)
Aug 16, 2022 6.990 7.350 6.950 7.160 225,399 +0.15(+2.14%)
Aug 15, 2022 7.560 7.740 6.870 7.010 243,024 -0.41(-5.53%)
Aug 12, 2022 6.850 7.770 6.650 7.420 456,482 +0.62(+9.12%)
Aug 11, 2022 6.840 7.065 6.750 6.800 609,099 +0.02(+0.29%)
Aug 10, 2022 6.920 7.001 6.760 6.780 282,592 +0.00(+0.00%)
Aug 09, 2022 7.060 7.060 6.720 6.780 114,491 -0.45(-6.22%)
Aug 08, 2022 7.130 7.315 7.130 7.230 117,713 +0.15(+2.12%)
Aug 05, 2022 7.260 7.490 7.070 7.080 193,783 -0.31(-4.19%)
Aug 04, 2022 7.320 7.520 7.240 7.390 153,392 +0.06(+0.82%)
Aug 03, 2022 7.330 7.550 7.290 7.330 137,352 +0.01(+0.14%)
Aug 02, 2022 7.640 7.950 7.320 7.320 165,010 -0.37(-4.81%)
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.