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 Subordinate Voting (NY: TIXT )

6.340 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2024 8.370 8.474 8.315 8.410 207,323 -0.04(-0.47%)
Apr 29, 2024 8.370 8.490 8.310 8.450 269,590 +0.18(+2.18%)
Apr 26, 2024 8.020 8.320 8.020 8.270 240,550 +0.20(+2.48%)
Apr 25, 2024 8.160 8.180 8.050 8.070 101,168 -0.25(-3.00%)
Apr 24, 2024 8.050 8.340 8.020 8.320 168,013 +0.28(+3.48%)
Apr 23, 2024 7.890 8.140 7.890 8.040 84,388 +0.03(+0.37%)
Apr 22, 2024 7.900 8.120 7.820 8.010 95,974 +0.20(+2.56%)
Apr 19, 2024 7.790 8.140 7.760 7.810 316,366 -0.01(-0.13%)
Apr 18, 2024 7.890 7.960 7.740 7.820 160,836 -0.12(-1.51%)
Apr 17, 2024 8.440 8.520 7.930 7.940 114,309 -0.49(-5.81%)
Apr 16, 2024 8.400 8.530 8.190 8.430 103,200 -0.01(-0.12%)
Apr 15, 2024 8.570 8.610 8.410 8.440 122,698 -0.13(-1.52%)
Apr 12, 2024 8.700 8.700 8.555 8.570 99,410 -0.15(-1.72%)
Apr 11, 2024 8.520 8.750 8.470 8.720 95,247 +0.16(+1.87%)
Apr 10, 2024 8.590 8.660 8.480 8.560 68,611 -0.23(-2.62%)
Apr 09, 2024 8.710 8.960 8.670 8.790 143,717 +0.16(+1.85%)
Apr 08, 2024 8.440 8.630 8.440 8.630 74,682 +0.21(+2.49%)
Apr 05, 2024 8.420 8.540 8.300 8.420 85,245 -0.05(-0.59%)
Apr 04, 2024 8.950 8.960 8.440 8.470 128,016 -0.39(-4.40%)
Apr 03, 2024 8.450 8.865 8.450 8.860 117,141 +0.37(+4.36%)
Apr 02, 2024 8.350 8.525 8.320 8.490 180,970 +0.06(+0.71%)
Apr 01, 2024 8.410 8.565 8.300 8.430 262,853 -0.03(-0.35%)
Mar 28, 2024 8.350 8.480 8.480 8.460 140,995 +0.13(+1.56%)
Mar 27, 2024 8.290 8.360 8.280 8.330 98,881 +0.07(+0.85%)
Mar 26, 2024 8.330 8.420 8.250 8.260 103,203 -0.06(-0.72%)
Mar 25, 2024 8.400 8.400 8.280 8.320 188,977 -0.05(-0.60%)
Mar 22, 2024 8.590 8.600 8.280 8.370 169,308 -0.22(-2.56%)
Mar 21, 2024 8.530 8.740 8.530 8.590 182,607 +0.02(+0.23%)
Mar 20, 2024 8.350 8.620 8.220 8.570 210,151 +0.15(+1.78%)
Mar 19, 2024 8.310 8.470 8.270 8.420 191,438 +0.03(+0.36%)
Mar 18, 2024 8.250 8.390 8.020 8.390 342,393 +0.14(+1.70%)
Mar 15, 2024 8.390 8.480 8.210 8.250 201,881 -0.09(-1.08%)
Mar 14, 2024 8.450 8.465 8.130 8.340 273,392 -0.16(-1.88%)
Mar 13, 2024 8.720 8.780 8.460 8.500 161,870 -0.26(-2.97%)
Mar 12, 2024 8.990 8.990 8.735 8.760 126,753 -0.25(-2.77%)
Mar 11, 2024 9.060 9.190 9.000 9.010 81,367 -0.12(-1.31%)
Mar 08, 2024 9.180 9.295 9.050 9.130 129,022 -0.06(-0.65%)
Mar 07, 2024 9.140 9.380 9.070 9.190 112,880 +0.03(+0.33%)
Mar 06, 2024 9.520 9.560 9.110 9.160 217,236 -0.27(-2.86%)
Mar 05, 2024 9.900 9.940 9.420 9.430 163,246 -0.56(-5.61%)
Mar 04, 2024 10.15 10.15 9.820 9.990 187,314 -0.13(-1.28%)
Mar 01, 2024 10.28 10.30 9.990 10.12 283,607 -0.17(-1.65%)
Feb 29, 2024 10.61 10.78 10.19 10.29 253,468 -0.37(-3.47%)
Feb 28, 2024 11.04 11.15 10.57 10.66 301,538 -0.56(-4.99%)
Feb 27, 2024 11.40 11.51 11.14 11.22 233,460 -0.05(-0.44%)
Feb 26, 2024 11.16 11.33 11.10 11.27 187,530 +0.06(+0.54%)
Feb 23, 2024 11.16 11.26 11.04 11.21 150,725 +0.07(+0.63%)
Feb 22, 2024 11.08 11.16 10.90 11.14 190,150 +0.19(+1.74%)
Feb 21, 2024 11.17 11.40 10.86 10.95 227,157 -0.26(-2.32%)
Feb 20, 2024 11.16 11.30 11.08 11.21 169,214 -0.08(-0.71%)
Feb 16, 2024 11.26 11.42 11.17 11.29 494,281 -0.09(-0.79%)
Feb 15, 2024 10.45 11.39 10.44 11.38 568,869 +1.05(+10.16%)
Feb 14, 2024 10.21 10.51 10.16 10.33 319,577 +0.16(+1.57%)
Feb 13, 2024 9.810 10.19 9.770 10.17 252,676 +0.12(+1.19%)
Feb 12, 2024 9.370 10.11 9.370 10.05 444,024 +0.65(+6.91%)
Feb 09, 2024 8.600 9.750 8.420 9.400 697,698 +0.23(+2.51%)
Feb 08, 2024 9.020 9.190 8.900 9.170 221,511 +0.21(+2.34%)
Feb 07, 2024 9.040 9.200 8.950 8.960 144,118 -0.10(-1.10%)
Feb 06, 2024 8.880 9.100 8.870 9.060 115,003 +0.22(+2.49%)
Feb 05, 2024 8.930 8.930 8.757 8.840 174,339 -0.09(-1.01%)
Feb 02, 2024 8.910 9.030 8.820 8.930 143,660 -0.05(-0.56%)
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.