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, 2024 5.240 5.380 5.240 5.310 134,051 -0.01(-0.19%)
Oct 30, 2024 5.120 5.350 5.120 5.320 231,640 +0.20(+3.91%)
Oct 29, 2024 5.150 5.310 5.090 5.120 240,199 -0.10(-1.92%)
Oct 28, 2024 5.110 5.270 5.080 5.220 161,649 +0.09(+1.75%)
Oct 25, 2024 5.120 5.280 5.100 5.130 198,060 +0.02(+0.39%)
Oct 24, 2024 5.150 5.280 5.080 5.110 272,811 -0.05(-0.97%)
Oct 23, 2024 5.150 5.210 5.110 5.160 248,208 -0.06(-1.15%)
Oct 22, 2024 5.250 5.250 5.080 5.220 202,364 -0.02(-0.38%)
Oct 21, 2024 5.370 5.390 5.170 5.240 274,259 -0.14(-2.60%)
Oct 18, 2024 5.300 5.430 5.220 5.380 215,288 +0.09(+1.70%)
Oct 17, 2024 5.360 5.360 5.210 5.290 176,019 +0.00(+0.00%)
Oct 16, 2024 5.290 5.400 5.230 5.290 377,883 +0.05(+0.95%)
Oct 15, 2024 5.260 5.300 5.140 5.240 385,886 -0.02(-0.38%)
Oct 11, 2024 5.260 0 +0.25(+4.99%)
Oct 10, 2024 4.980 5.020 4.950 5.010 164,682 +0.00(+0.00%)
Oct 09, 2024 5.040 5.060 4.950 5.010 131,987 -0.01(-0.20%)
Oct 08, 2024 5.030 5.090 4.980 5.020 152,541 -0.03(-0.59%)
Oct 07, 2024 5.120 5.120 4.950 5.050 218,561 -0.04(-0.79%)
Oct 04, 2024 5.100 5.160 5.060 5.090 264,203 +0.09(+1.80%)
Oct 03, 2024 4.980 5.050 4.920 5.000 227,971 +0.00(+0.00%)
Oct 02, 2024 5.000 5.040 4.960 5.000 174,129 -0.06(-1.19%)
Oct 01, 2024 5.250 5.260 4.960 5.060 455,801 -0.22(-4.17%)
Sep 30, 2024 5.050 5.330 5.050 5.280 568,131 +0.17(+3.33%)
Sep 27, 2024 4.820 5.150 4.820 5.110 482,363 +0.26(+5.36%)
Sep 26, 2024 4.760 4.940 4.760 4.850 262,025 +0.14(+2.97%)
Sep 25, 2024 4.810 4.810 4.690 4.710 202,633 -0.09(-1.87%)
Sep 24, 2024 4.700 4.840 4.660 4.800 309,977 +0.15(+3.23%)
Sep 23, 2024 4.860 4.860 4.650 4.650 271,832 -0.20(-4.12%)
Sep 20, 2024 4.930 5.020 4.820 4.850 413,386 -0.10(-2.02%)
Sep 19, 2024 5.100 5.100 4.930 4.950 180,765 -0.04(-0.80%)
Sep 18, 2024 5.090 5.160 4.980 4.990 280,238 -0.10(-1.96%)
Sep 17, 2024 5.010 5.210 5.000 5.090 380,310 +0.09(+1.80%)
Sep 16, 2024 4.940 5.030 4.940 5.000 205,958 +0.05(+1.01%)
Sep 13, 2024 4.980 5.030 4.900 4.950 221,317 -0.03(-0.60%)
Sep 12, 2024 4.950 5.070 4.870 4.980 232,402 -0.01(-0.20%)
Sep 11, 2024 4.900 5.090 4.880 4.990 372,709 +0.05(+1.01%)
Sep 10, 2024 4.950 4.960 4.760 4.940 247,836 +0.03(+0.61%)
Sep 09, 2024 4.990 5.170 4.910 4.910 222,485 -0.06(-1.21%)
Sep 06, 2024 4.850 5.090 4.850 4.970 273,942 +0.10(+2.05%)
Sep 05, 2024 4.850 4.930 4.820 4.870 220,182 +0.02(+0.41%)
Sep 04, 2024 4.760 4.970 4.700 4.850 277,508 +0.04(+0.83%)
Sep 03, 2024 4.870 4.970 4.770 4.810 212,206 -0.13(-2.63%)
Aug 30, 2024 4.940 0 +0.07(+1.44%)
Aug 29, 2024 4.850 4.970 4.740 4.870 427,152 +0.02(+0.41%)
Aug 28, 2024 5.000 5.110 4.760 4.850 273,891 -0.14(-2.81%)
Aug 27, 2024 5.110 5.170 4.960 4.990 263,469 -0.19(-3.67%)
Aug 26, 2024 4.780 5.200 4.780 5.180 473,355 +0.40(+8.37%)
Aug 23, 2024 4.800 4.860 4.720 4.780 581,475 +0.01(+0.21%)
Aug 22, 2024 4.960 5.040 4.750 4.770 416,804 -0.04(-0.83%)
Aug 21, 2024 4.650 4.940 4.600 4.810 607,714 +0.20(+4.34%)
Aug 20, 2024 4.670 4.760 4.580 4.610 203,240 -0.06(-1.28%)
Aug 19, 2024 4.690 4.860 4.590 4.670 303,215 -0.07(-1.48%)
Aug 16, 2024 4.590 4.860 4.580 4.740 464,441 +0.09(+1.94%)
Aug 15, 2024 4.330 4.770 4.330 4.650 551,651 +0.37(+8.64%)
Aug 14, 2024 4.360 4.480 4.230 4.280 414,435 -0.06(-1.38%)
Aug 13, 2024 3.920 4.350 3.920 4.340 654,808 +0.44(+11.28%)
Aug 12, 2024 4.120 4.130 3.900 3.900 435,337 -0.21(-5.11%)
Aug 09, 2024 4.180 4.250 4.030 4.110 380,406 -0.02(-0.48%)
Aug 08, 2024 4.130 4.250 4.040 4.130 535,802 +0.06(+1.47%)
Aug 07, 2024 4.290 4.480 4.070 4.070 960,731 -0.10(-2.40%)
Aug 06, 2024 4.990 4.990 4.070 4.170 2,304,834 -1.58(-27.48%)
Aug 02, 2024 5.750 0 -3.27(-36.25%)
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.