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

Tdcx Inc ADR (NY: TDCX )

7.070 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
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 +0.02(+0.23%)
Jun 14, 2023 8.740 8.780 8.527 8.780 4,113 +0.13(+1.50%)
Jun 13, 2023 9.170 9.170 8.640 8.650 34,401 -0.10(-1.14%)
Jun 12, 2023 9.000 9.210 8.530 8.750 60,072 -0.34(-3.74%)
Jun 09, 2023 9.820 9.820 8.960 9.090 38,494 -0.66(-6.77%)
Jun 08, 2023 10.25 10.25 9.410 9.750 24,438 -0.53(-5.16%)
Jun 07, 2023 9.880 10.42 9.750 10.28 120,401 +0.51(+5.22%)
Jun 06, 2023 9.090 10.05 9.080 9.770 117,640 +0.58(+6.31%)
Jun 05, 2023 8.730 9.190 8.710 9.190 37,581 +0.52(+6.00%)
Jun 02, 2023 8.690 9.140 8.548 8.670 26,950 -0.03(-0.34%)
Jun 01, 2023 8.670 8.810 8.281 8.700 36,879 +0.03(+0.35%)
May 31, 2023 8.580 8.980 8.410 8.670 93,745 +0.02(+0.23%)
May 30, 2023 8.240 9.100 8.230 8.650 120,503 +0.35(+4.22%)
May 26, 2023 8.420 8.420 7.950 8.300 11,487 -0.14(-1.66%)
May 25, 2023 8.420 8.440 7.800 8.440 17,562 -0.05(-0.59%)
May 24, 2023 8.470 8.770 8.100 8.490 66,427 +0.08(+0.95%)
May 23, 2023 8.240 8.590 8.240 8.410 53,359 +0.05(+0.60%)
May 22, 2023 8.150 8.380 8.150 8.360 55,360 +0.08(+0.97%)
May 19, 2023 8.440 8.440 7.955 8.280 15,319 -0.12(-1.43%)
May 18, 2023 8.490 8.625 8.251 8.400 30,266 -0.02(-0.24%)
May 17, 2023 8.350 8.500 8.150 8.420 17,066 +0.15(+1.81%)
May 16, 2023 8.320 8.320 8.135 8.270 32,570 -0.10(-1.19%)
May 15, 2023 7.980 8.380 7.980 8.370 54,741 +0.48(+6.08%)
May 12, 2023 8.200 8.220 7.730 7.890 24,565 -0.31(-3.78%)
May 11, 2023 7.940 8.220 7.900 8.200 38,402 +0.15(+1.86%)
May 10, 2023 7.590 8.160 7.550 8.050 43,212 +0.46(+6.06%)
May 09, 2023 8.200 8.200 7.500 7.590 22,720 -0.69(-8.33%)
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%)
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.