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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telus International [Cda] Inc (TSX: TIXT )

8.240 +0.620 (+8.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 05, 2024 7.780 8.270 7.660 8.240 297,651 +0.62(+8.14%)
Jun 04, 2024 7.600 7.820 7.600 7.620 151,086 -0.02(-0.26%)
Jun 03, 2024 7.870 7.870 7.560 7.640 204,710 -0.12(-1.55%)
May 31, 2024 7.840 7.860 7.570 7.760 399,607 -0.03(-0.39%)
May 30, 2024 7.650 7.840 7.550 7.790 246,467 +0.13(+1.70%)
May 29, 2024 7.750 7.760 7.610 7.660 255,572 -0.17(-2.17%)
May 28, 2024 7.900 7.910 7.770 7.830 175,015 -0.10(-1.26%)
May 27, 2024 7.960 8.030 7.900 7.930 107,600 -0.03(-0.38%)
May 24, 2024 8.090 8.090 7.950 7.960 131,908 -0.08(-1.00%)
May 23, 2024 8.400 8.400 7.950 8.040 294,134 -0.26(-3.13%)
May 22, 2024 8.440 8.440 8.290 8.300 143,705 -0.12(-1.43%)
May 21, 2024 8.710 8.710 8.320 8.420 280,405 -0.22(-2.55%)
May 17, 2024 8.640 0 -0.02(-0.23%)
May 16, 2024 8.790 8.790 8.610 8.660 126,283 -0.03(-0.35%)
May 15, 2024 8.810 8.850 8.670 8.690 157,740 -0.07(-0.80%)
May 14, 2024 8.900 8.990 8.710 8.760 284,901 -0.07(-0.79%)
May 13, 2024 8.690 9.010 8.620 8.830 326,160 +0.12(+1.38%)
May 10, 2024 8.880 8.880 8.330 8.710 824,117 +0.01(+0.11%)
May 09, 2024 10.70 10.70 8.680 8.700 1,900,713 -2.00(-18.69%)
May 08, 2024 10.75 10.88 10.60 10.70 225,175 -0.08(-0.74%)
May 07, 2024 11.09 11.09 10.75 10.78 117,623 -0.10(-0.92%)
May 06, 2024 11.01 11.17 10.79 10.88 127,415 -0.11(-1.00%)
May 03, 2024 11.27 11.40 10.88 10.99 69,817 -0.13(-1.17%)
May 02, 2024 11.52 11.52 10.81 11.12 114,975 -0.28(-2.46%)
May 01, 2024 11.67 11.67 11.38 11.40 179,684 -0.18(-1.55%)
Apr 30, 2024 11.52 11.66 11.41 11.58 84,281 +0.00(+0.00%)
Apr 29, 2024 11.30 11.58 11.30 11.58 145,954 +0.29(+2.57%)
Apr 26, 2024 10.96 11.36 10.96 11.29 80,694 +0.24(+2.17%)
Apr 25, 2024 11.22 11.22 11.01 11.05 51,933 -0.34(-2.99%)
Apr 24, 2024 10.93 11.45 10.93 11.39 97,982 +0.40(+3.64%)
Apr 23, 2024 11.02 11.15 10.89 10.99 101,499 -0.01(-0.09%)
Apr 22, 2024 10.80 11.12 10.73 11.00 99,045 +0.25(+2.33%)
Apr 19, 2024 10.82 11.16 10.69 10.75 279,884 -0.01(-0.09%)
Apr 18, 2024 10.95 10.98 10.67 10.76 132,336 -0.18(-1.65%)
Apr 17, 2024 11.63 11.74 10.92 10.94 139,556 -0.70(-6.01%)
Apr 16, 2024 11.73 11.78 11.33 11.64 70,158 -0.03(-0.26%)
Apr 15, 2024 11.83 11.84 11.61 11.67 127,148 -0.13(-1.10%)
Apr 12, 2024 11.93 11.95 11.79 11.80 122,131 -0.15(-1.26%)
Apr 11, 2024 11.68 11.95 11.65 11.95 62,700 +0.22(+1.88%)
Apr 10, 2024 11.68 11.81 11.62 11.73 84,251 -0.17(-1.43%)
Apr 09, 2024 11.69 12.17 11.69 11.90 166,823 +0.19(+1.62%)
Apr 08, 2024 11.40 11.71 11.40 11.71 58,971 +0.30(+2.63%)
Apr 05, 2024 11.34 11.62 11.33 11.41 56,016 -0.06(-0.52%)
Apr 04, 2024 12.05 12.06 11.43 11.47 106,973 -0.49(-4.10%)
Apr 03, 2024 11.50 12.00 11.50 11.96 92,861 +0.45(+3.91%)
Apr 02, 2024 11.25 11.58 11.25 11.51 100,575 +0.03(+0.26%)
Apr 01, 2024 11.55 11.62 11.27 11.48 101,863 +0.01(+0.09%)
Mar 28, 2024 11.47 0 +0.18(+1.59%)
Mar 27, 2024 11.33 11.37 11.24 11.29 100,999 +0.07(+0.62%)
Mar 26, 2024 11.36 11.39 11.21 11.22 106,732 -0.06(-0.53%)
Mar 25, 2024 11.31 11.42 11.25 11.28 220,022 -0.09(-0.79%)
Mar 22, 2024 11.70 11.70 11.27 11.37 140,951 -0.25(-2.15%)
Mar 21, 2024 11.46 11.81 11.46 11.62 190,611 +0.07(+0.61%)
Mar 20, 2024 11.26 11.61 11.15 11.55 129,476 +0.14(+1.23%)
Mar 19, 2024 11.30 11.49 11.27 11.41 84,516 +0.07(+0.62%)
Mar 18, 2024 11.08 11.36 10.87 11.34 214,124 +0.21(+1.89%)
Mar 15, 2024 11.29 11.45 11.09 11.13 156,255 -0.16(-1.42%)
Mar 14, 2024 11.43 11.43 11.01 11.29 258,950 -0.16(-1.40%)
Mar 13, 2024 11.84 11.84 11.42 11.45 310,864 -0.39(-3.29%)
Mar 12, 2024 12.12 12.13 11.79 11.84 128,394 -0.31(-2.55%)
Mar 11, 2024 12.21 12.42 12.15 12.15 58,064 -0.18(-1.46%)
Mar 08, 2024 12.31 12.51 12.21 12.33 176,112 -0.07(-0.56%)
Mar 07, 2024 12.30 12.64 12.25 12.40 218,909 +0.03(+0.24%)
Mar 06, 2024 12.90 12.93 12.30 12.37 206,488 -0.44(-3.43%)
Mar 05, 2024 13.47 13.49 12.81 12.81 480,067 -0.76(-5.60%)
Mar 04, 2024 13.66 13.76 13.35 13.57 219,822 -0.18(-1.31%)
Mar 01, 2024 13.98 13.98 13.58 13.75 270,905 -0.23(-1.65%)
Feb 29, 2024 14.43 14.60 13.91 13.98 310,189 -0.49(-3.39%)
Feb 28, 2024 15.05 15.15 14.28 14.47 340,343 -0.73(-4.80%)
Feb 27, 2024 15.45 15.56 15.08 15.20 146,845 -0.03(-0.20%)
Feb 26, 2024 15.16 15.31 14.98 15.23 107,566 +0.06(+0.40%)
Feb 23, 2024 15.00 15.20 14.93 15.17 155,810 +0.15(+1.00%)
Feb 22, 2024 14.79 15.05 14.71 15.02 105,194 +0.23(+1.56%)
Feb 21, 2024 15.10 15.20 14.66 14.79 131,539 -0.36(-2.38%)
Feb 20, 2024 15.25 15.29 15.00 15.15 172,223 -0.11(-0.72%)
Feb 16, 2024 15.26 0 -0.07(-0.46%)
Feb 15, 2024 14.03 15.35 14.03 15.33 592,622 +1.35(+9.66%)
Feb 14, 2024 13.81 14.24 13.78 13.98 190,037 +0.18(+1.30%)
Feb 13, 2024 13.35 13.84 13.27 13.80 286,461 +0.28(+2.07%)
Feb 12, 2024 12.59 13.59 12.59 13.52 301,032 +0.83(+6.54%)
Feb 09, 2024 11.84 13.13 11.50 12.69 431,143 +0.34(+2.75%)
Feb 08, 2024 11.99 12.38 11.97 12.35 190,634 +0.26(+2.15%)
Feb 07, 2024 12.25 12.37 12.06 12.09 229,751 -0.12(-0.98%)
Feb 06, 2024 11.98 12.30 11.98 12.21 109,648 +0.23(+1.92%)
Feb 05, 2024 12.05 12.08 11.88 11.98 153,210 -0.06(-0.50%)
Feb 02, 2024 12.05 12.18 11.87 12.04 114,210 +0.00(+0.00%)
Feb 01, 2024 11.54 12.21 11.54 12.04 129,974 +0.43(+3.70%)
Jan 31, 2024 11.68 11.92 11.53 11.61 200,865 -0.04(-0.34%)
Jan 30, 2024 11.89 11.89 11.64 11.65 154,680 -0.21(-1.77%)
Jan 29, 2024 11.97 11.97 11.55 11.86 127,137 +0.02(+0.17%)
Jan 26, 2024 11.75 11.97 11.67 11.84 108,306 +0.12(+1.02%)
Jan 25, 2024 12.03 12.06 11.65 11.72 145,195 -0.27(-2.25%)
Jan 24, 2024 12.02 12.09 11.86 11.99 74,999 +0.04(+0.33%)
Jan 23, 2024 11.83 12.18 11.78 11.95 97,541 +0.12(+1.01%)
Jan 22, 2024 11.75 11.88 11.54 11.83 165,465 -0.01(-0.08%)
Jan 19, 2024 11.77 11.93 11.53 11.84 99,907 -0.03(-0.25%)
Jan 18, 2024 12.01 12.12 11.43 11.87 177,551 -0.23(-1.90%)
Jan 17, 2024 12.06 12.32 11.85 12.10 222,315 -0.10(-0.82%)
Jan 16, 2024 12.04 12.26 11.84 12.20 211,214 +0.17(+1.41%)
Jan 15, 2024 12.03 12.08 11.90 12.03 57,983 +0.15(+1.26%)
Jan 12, 2024 11.77 12.10 11.77 11.88 122,492 +0.16(+1.37%)
Jan 11, 2024 11.61 11.73 11.32 11.72 163,458 +0.12(+1.03%)
Jan 10, 2024 11.65 11.72 11.43 11.60 142,320 -0.05(-0.43%)
Jan 09, 2024 11.39 11.70 11.32 11.65 129,551 +0.13(+1.13%)
Jan 08, 2024 11.25 11.63 11.18 11.52 110,153 +0.39(+3.50%)
Jan 05, 2024 11.21 11.35 11.00 11.13 105,780 -0.02(-0.18%)
Jan 04, 2024 11.21 11.25 10.90 11.15 122,743 +0.08(+0.72%)
Jan 03, 2024 11.31 11.31 10.96 11.07 216,956 -0.41(-3.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.