Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Telus International [Cda] Inc (TSX: TIXT )

5.310 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.880 8.950 8.700 8.880 220,749 +0.02(+0.23%)
Oct 30, 2023 8.670 9.090 8.650 8.860 259,961 +0.24(+2.78%)
Oct 27, 2023 8.520 8.710 8.430 8.620 191,628 +0.14(+1.65%)
Oct 26, 2023 8.780 8.900 8.430 8.480 249,124 -0.35(-3.96%)
Oct 25, 2023 8.850 8.940 8.300 8.830 285,526 -0.06(-0.67%)
Oct 24, 2023 9.180 9.360 8.830 8.890 247,121 -0.08(-0.89%)
Oct 23, 2023 9.200 9.310 8.960 8.970 200,005 -0.26(-2.82%)
Oct 20, 2023 9.110 9.510 9.090 9.230 149,137 +0.17(+1.88%)
Oct 19, 2023 9.460 9.460 9.060 9.060 148,636 -0.39(-4.13%)
Oct 18, 2023 9.670 9.690 9.450 9.450 110,820 -0.37(-3.77%)
Oct 17, 2023 9.740 10.10 9.690 9.820 119,512 +0.06(+0.61%)
Oct 16, 2023 9.530 9.810 9.350 9.760 159,718 +0.23(+2.41%)
Oct 13, 2023 9.890 9.890 9.520 9.530 119,380 -0.35(-3.54%)
Oct 12, 2023 10.42 10.42 9.720 9.880 149,045 -0.50(-4.82%)
Oct 11, 2023 10.40 10.55 10.27 10.38 82,057 -0.09(-0.86%)
Oct 10, 2023 10.54 10.63 10.34 10.47 100,543 +0.21(+2.05%)
Oct 06, 2023 10.26 0 +0.06(+0.59%)
Oct 05, 2023 10.04 10.29 10.02 10.20 128,470 +0.12(+1.19%)
Oct 04, 2023 9.760 10.14 9.700 10.08 238,552 +0.31(+3.17%)
Oct 03, 2023 9.990 10.05 9.740 9.770 177,964 -0.24(-2.40%)
Oct 02, 2023 10.32 10.39 9.970 10.01 136,359 -0.32(-3.10%)
Sep 29, 2023 10.26 10.54 10.10 10.33 193,104 +0.18(+1.77%)
Sep 28, 2023 10.00 10.34 9.970 10.15 204,358 +0.11(+1.10%)
Sep 27, 2023 10.14 10.30 9.990 10.04 99,102 +0.01(+0.10%)
Sep 26, 2023 10.08 10.17 9.950 10.03 203,095 -0.17(-1.67%)
Sep 25, 2023 10.30 10.29 10.15 10.20 90,189 -0.14(-1.35%)
Sep 22, 2023 10.52 10.57 10.28 10.34 196,612 -0.23(-2.18%)
Sep 21, 2023 10.73 10.89 10.54 10.57 116,903 -0.25(-2.31%)
Sep 20, 2023 10.95 11.10 10.82 10.82 181,508 -0.08(-0.73%)
Sep 19, 2023 10.98 11.13 10.84 10.90 147,029 -0.14(-1.27%)
Sep 18, 2023 11.27 11.27 10.70 11.04 217,880 -0.08(-0.72%)
Sep 15, 2023 11.67 11.67 11.12 11.12 412,647 -0.50(-4.30%)
Sep 14, 2023 11.59 11.65 11.35 11.62 105,741 +0.10(+0.87%)
Sep 13, 2023 11.57 11.75 11.42 11.52 175,034 -0.07(-0.60%)
Sep 12, 2023 11.49 11.81 11.43 11.59 168,359 +0.09(+0.78%)
Sep 11, 2023 11.20 11.61 11.12 11.50 209,563 +0.36(+3.23%)
Sep 08, 2023 11.33 11.34 11.03 11.14 255,084 -0.23(-2.02%)
Sep 07, 2023 11.53 11.53 11.21 11.37 165,141 -0.19(-1.64%)
Sep 06, 2023 11.91 11.91 11.50 11.56 224,224 -0.33(-2.78%)
Sep 05, 2023 12.04 12.18 11.83 11.89 237,898 -0.20(-1.65%)
Sep 01, 2023 12.09 0 +0.22(+1.85%)
Aug 31, 2023 12.01 12.14 11.77 11.87 1,864,558 -0.18(-1.49%)
Aug 30, 2023 12.03 12.15 11.94 12.05 243,364 +0.02(+0.17%)
Aug 29, 2023 12.01 12.24 11.94 12.03 241,422 +0.09(+0.75%)
Aug 28, 2023 12.11 12.19 11.85 11.94 264,504 -0.14(-1.16%)
Aug 25, 2023 11.69 12.17 11.62 12.08 257,052 +0.44(+3.78%)
Aug 24, 2023 11.90 12.27 11.62 11.64 274,007 +0.18(+1.57%)
Aug 23, 2023 11.31 11.50 11.24 11.46 167,053 +0.19(+1.69%)
Aug 22, 2023 11.19 11.30 11.05 11.27 138,161 +0.10(+0.90%)
Aug 21, 2023 11.43 11.61 11.12 11.17 145,346 -0.30(-2.62%)
Aug 18, 2023 11.27 11.62 11.20 11.47 193,645 +0.12(+1.06%)
Aug 17, 2023 11.50 11.55 11.25 11.35 136,329 -0.01(-0.09%)
Aug 16, 2023 11.51 11.57 11.28 11.36 126,452 -0.17(-1.47%)
Aug 15, 2023 11.91 11.91 11.53 11.53 122,969 -0.36(-3.03%)
Aug 14, 2023 11.91 11.91 11.66 11.89 184,079 -0.07(-0.59%)
Aug 11, 2023 12.05 12.21 11.92 11.96 181,926 -0.16(-1.32%)
Aug 10, 2023 12.23 12.24 12.00 12.12 273,093 +0.02(+0.17%)
Aug 09, 2023 12.09 12.21 11.80 12.10 265,375 +0.04(+0.33%)
Aug 08, 2023 12.26 12.34 12.01 12.06 361,451 -0.53(-4.21%)
Aug 04, 2023 12.59 0 +0.50(+4.14%)
Aug 03, 2023 11.84 12.09 11.76 12.09 286,451 +0.14(+1.17%)
Aug 02, 2023 12.15 12.15 11.65 11.95 309,495 -0.14(-1.16%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.