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 (%)
Jul 29, 2022 35.46 0 -0.49(-1.36%)
Jul 28, 2022 35.39 35.95 35.20 35.95 52,057 +0.55(+1.55%)
Jul 27, 2022 35.06 35.47 34.80 35.40 99,511 +0.41(+1.17%)
Jul 26, 2022 35.16 35.16 34.84 34.99 49,823 -0.19(-0.54%)
Jul 25, 2022 35.50 35.50 34.94 35.18 56,282 -0.35(-0.99%)
Jul 22, 2022 36.29 36.55 35.46 35.53 76,235 -0.76(-2.09%)
Jul 21, 2022 35.87 36.55 35.82 36.29 126,894 +0.34(+0.95%)
Jul 20, 2022 34.92 35.95 34.92 35.95 53,667 +1.02(+2.92%)
Jul 19, 2022 35.53 35.89 34.79 34.93 75,284 -0.52(-1.47%)
Jul 18, 2022 35.39 35.70 35.15 35.45 66,420 +0.23(+0.65%)
Jul 15, 2022 35.09 35.40 34.85 35.22 58,159 +0.26(+0.74%)
Jul 14, 2022 34.51 35.32 34.51 34.96 100,306 -0.05(-0.14%)
Jul 13, 2022 34.94 35.43 34.75 35.01 105,676 -0.30(-0.85%)
Jul 12, 2022 34.90 35.62 34.78 35.31 106,779 +0.31(+0.89%)
Jul 11, 2022 34.93 35.10 34.33 35.00 261,414 -0.22(-0.62%)
Jul 08, 2022 35.01 35.53 34.71 35.22 141,667 -0.14(-0.40%)
Jul 07, 2022 33.51 35.36 33.51 35.36 90,628 +1.61(+4.77%)
Jul 06, 2022 33.35 33.83 33.20 33.75 104,156 +0.40(+1.20%)
Jul 05, 2022 31.94 33.38 31.94 33.35 98,907 +1.36(+4.25%)
Jul 04, 2022 32.66 32.70 31.99 31.99 14,893 -0.31(-0.96%)
Jun 30, 2022 32.30 0 -0.19(-0.58%)
Jun 29, 2022 32.78 32.96 32.40 32.49 61,994 -0.50(-1.52%)
Jun 28, 2022 32.55 33.10 32.47 32.99 125,620 +0.36(+1.10%)
Jun 27, 2022 33.38 33.38 32.50 32.63 160,962 -0.34(-1.03%)
Jun 24, 2022 32.12 33.28 32.09 32.97 74,395 +1.17(+3.68%)
Jun 23, 2022 30.59 31.88 30.59 31.80 285,307 +1.19(+3.89%)
Jun 22, 2022 29.66 30.86 29.55 30.61 111,862 +0.62(+2.07%)
Jun 21, 2022 29.76 30.47 29.76 29.99 60,678 +0.23(+0.77%)
Jun 20, 2022 29.69 30.01 28.56 29.76 34,744 +0.35(+1.19%)
Jun 17, 2022 29.05 29.69 28.86 29.41 94,445 +0.41(+1.41%)
Jun 16, 2022 29.65 29.72 28.89 29.00 301,390 -1.26(-4.16%)
Jun 15, 2022 30.29 30.64 29.79 30.26 80,499 +0.18(+0.60%)
Jun 14, 2022 30.02 30.69 29.92 30.08 100,599 +0.03(+0.10%)
Jun 13, 2022 29.79 30.37 29.61 30.05 106,289 -0.21(-0.69%)
Jun 10, 2022 31.25 31.30 30.26 30.26 72,997 -1.47(-4.63%)
Jun 09, 2022 31.59 31.97 31.50 31.73 54,580 -0.05(-0.16%)
Jun 08, 2022 32.13 32.13 31.75 31.78 63,722 -0.30(-0.94%)
Jun 07, 2022 31.77 32.28 31.77 32.08 68,331 +0.11(+0.34%)
Jun 06, 2022 31.51 32.11 31.50 31.97 44,693 +0.63(+2.01%)
Jun 03, 2022 31.82 31.82 31.20 31.34 127,751 -0.53(-1.66%)
Jun 02, 2022 31.37 31.96 31.37 31.87 77,046 +0.57(+1.82%)
Jun 01, 2022 31.91 32.20 31.15 31.30 68,908 -0.45(-1.42%)
May 31, 2022 31.94 32.16 31.17 31.75 186,782 -0.51(-1.58%)
May 30, 2022 32.44 32.56 32.15 32.26 74,099 +0.05(+0.16%)
May 27, 2022 31.68 32.94 31.68 32.21 99,373 +0.65(+2.06%)
May 26, 2022 30.20 31.74 30.20 31.56 109,364 +0.98(+3.20%)
May 25, 2022 30.66 30.94 30.04 30.58 156,615 -0.04(-0.13%)
May 24, 2022 31.34 31.34 30.23 30.62 124,094 -0.95(-3.01%)
May 20, 2022 31.57 0 +0.57(+1.84%)
May 19, 2022 30.44 31.46 30.43 31.00 95,657 +0.56(+1.84%)
May 18, 2022 31.07 31.18 29.99 30.44 123,678 -1.04(-3.30%)
May 17, 2022 30.87 31.58 30.30 31.48 201,010 +1.04(+3.42%)
May 16, 2022 30.03 30.62 29.82 30.44 213,494 +0.40(+1.33%)
May 13, 2022 29.16 30.12 28.77 30.04 125,292 +1.12(+3.87%)
May 12, 2022 27.75 29.27 27.69 28.92 157,571 +0.99(+3.54%)
May 11, 2022 28.33 28.44 27.75 27.93 180,995 -0.54(-1.90%)
May 10, 2022 28.30 28.82 27.59 28.47 161,806 +0.54(+1.93%)
May 09, 2022 27.30 28.30 27.29 27.93 182,478 -0.22(-0.78%)
May 06, 2022 28.88 28.88 26.75 28.15 670,312 +1.16(+4.30%)
May 05, 2022 27.57 27.81 26.75 26.99 132,976 -0.94(-3.37%)
May 04, 2022 27.56 27.95 27.00 27.93 168,803 +0.45(+1.64%)
May 03, 2022 27.75 27.91 27.37 27.48 77,459 -0.29(-1.04%)
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.