TELUS International (Cda) Inc. (TSX:TIXT)
Canada · Delayed Price · Currency is CAD 5.07
+0.08 (1.60%)
Aug 7, 2025, 4:00 PM EDT
TELUS International (Cda) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5.00 | 5.11 | 4.98 | 5.07 | 5.07 | 1.60% | 149,344 |
| Aug 6, 2025 | 4.94 | 5.02 | 4.88 | 4.99 | 4.99 | 1.63% | 218,701 |
| Aug 5, 2025 | 5.08 | 5.11 | 4.91 | 4.91 | 4.91 | -3.16% | 777,200 |
| Aug 1, 2025 | 5.14 | 5.26 | 5.03 | 5.07 | 5.07 | -3.06% | 359,700 |
| Jul 31, 2025 | 5.31 | 5.38 | 5.21 | 5.23 | 5.23 | -1.88% | 302,322 |
| Jul 30, 2025 | 5.40 | 5.45 | 5.31 | 5.33 | 5.33 | -2.02% | 193,300 |
| Jul 29, 2025 | 5.53 | 5.54 | 5.33 | 5.44 | 5.44 | -1.98% | 152,300 |
| Jul 28, 2025 | 5.62 | 5.70 | 5.55 | 5.55 | 5.55 | -1.25% | 101,000 |
| Jul 25, 2025 | 5.44 | 5.68 | 5.44 | 5.62 | 5.62 | 1.44% | 128,400 |
| Jul 24, 2025 | 5.47 | 5.55 | 5.43 | 5.54 | 5.54 | 0.91% | 121,800 |
| Jul 23, 2025 | 5.42 | 5.61 | 5.39 | 5.49 | 5.49 | 1.29% | 207,831 |
| Jul 22, 2025 | 5.28 | 5.43 | 5.28 | 5.42 | 5.42 | 1.88% | 114,200 |
| Jul 21, 2025 | 5.33 | 5.49 | 5.32 | 5.32 | 5.32 | -3.27% | 121,100 |
| Jul 18, 2025 | 5.45 | 5.54 | 5.39 | 5.50 | 5.50 | 1.29% | 116,539 |
| Jul 17, 2025 | 5.38 | 5.51 | 5.33 | 5.43 | 5.43 | 1.69% | 161,945 |
| Jul 16, 2025 | 5.15 | 5.37 | 5.12 | 5.34 | 5.34 | 3.69% | 267,137 |
| Jul 15, 2025 | 5.11 | 5.30 | 5.11 | 5.15 | 5.15 | - | 197,400 |
| Jul 14, 2025 | 5.10 | 5.18 | 5.08 | 5.15 | 5.15 | 0.59% | 82,900 |
| Jul 11, 2025 | 5.22 | 5.26 | 5.11 | 5.12 | 5.12 | -3.58% | 125,100 |
| Jul 10, 2025 | 5.30 | 5.36 | 5.25 | 5.31 | 5.31 | 0.57% | 141,930 |
| Jul 9, 2025 | 5.31 | 5.33 | 5.24 | 5.28 | 5.28 | -0.56% | 92,440 |
| Jul 8, 2025 | 5.29 | 5.42 | 5.25 | 5.31 | 5.31 | 2.12% | 174,731 |
| Jul 7, 2025 | 5.20 | 5.21 | 5.05 | 5.20 | 5.20 | -3.17% | 311,900 |
| Jul 4, 2025 | 5.25 | 5.38 | 5.19 | 5.37 | 5.37 | 5.92% | 224,300 |
| Jul 3, 2025 | 5.10 | 5.10 | 5.02 | 5.07 | 5.07 | -0.20% | 113,000 |
| Jul 2, 2025 | 4.96 | 5.12 | 4.96 | 5.08 | 5.08 | 2.63% | 256,500 |
| Jun 30, 2025 | 4.94 | 4.98 | 4.90 | 4.95 | 4.95 | 0.81% | 87,604 |
| Jun 27, 2025 | 4.93 | 4.98 | 4.88 | 4.91 | 4.91 | -0.41% | 121,900 |
| Jun 26, 2025 | 5.08 | 5.09 | 4.93 | 4.93 | 4.93 | -2.76% | 159,321 |
| Jun 25, 2025 | 5.02 | 5.15 | 4.96 | 5.07 | 5.07 | 0.80% | 355,100 |
| Jun 24, 2025 | 4.96 | 5.06 | 4.96 | 5.03 | 5.03 | 1.21% | 270,800 |
| Jun 23, 2025 | 4.93 | 5.08 | 4.93 | 4.97 | 4.97 | -0.60% | 325,500 |
| Jun 20, 2025 | 4.87 | 5.06 | 4.87 | 5.00 | 5.00 | 4.17% | 346,004 |
| Jun 19, 2025 | 4.91 | 4.91 | 4.80 | 4.80 | 4.80 | -2.44% | 106,627 |
| Jun 18, 2025 | 4.91 | 4.97 | 4.91 | 4.92 | 4.92 | 0.41% | 232,347 |
| Jun 17, 2025 | 4.86 | 4.97 | 4.86 | 4.90 | 4.90 | -0.81% | 217,000 |
| Jun 16, 2025 | 4.95 | 4.96 | 4.81 | 4.94 | 4.94 | 0.61% | 375,900 |
| Jun 13, 2025 | 4.86 | 5.07 | 4.86 | 4.91 | 4.91 | -1.21% | 858,537 |
| Jun 12, 2025 | 4.80 | 5.15 | 4.76 | 4.97 | 4.97 | 22.72% | 2,643,607 |
| Jun 11, 2025 | 4.00 | 4.07 | 3.91 | 4.05 | 4.05 | 2.02% | 281,247 |
| Jun 10, 2025 | 3.89 | 4.00 | 3.84 | 3.97 | 3.97 | 1.53% | 214,600 |
| Jun 9, 2025 | 3.97 | 4.05 | 3.91 | 3.91 | 3.91 | - | 332,200 |
| Jun 6, 2025 | 3.64 | 4.03 | 3.62 | 3.91 | 3.91 | 7.71% | 662,027 |
| Jun 5, 2025 | 3.84 | 3.95 | 3.41 | 3.63 | 3.63 | -13.16% | 1,180,527 |
| Jun 4, 2025 | 4.12 | 4.24 | 4.09 | 4.18 | 4.18 | 1.46% | 132,700 |
| Jun 3, 2025 | 4.02 | 4.22 | 4.00 | 4.12 | 4.12 | 2.49% | 206,300 |
| Jun 2, 2025 | 3.88 | 4.03 | 3.79 | 4.02 | 4.02 | 2.81% | 161,000 |
| May 30, 2025 | 3.89 | 3.96 | 3.84 | 3.91 | 3.91 | -0.51% | 282,700 |
| May 29, 2025 | 3.81 | 3.99 | 3.77 | 3.93 | 3.93 | 3.69% | 249,200 |
| May 28, 2025 | 3.83 | 3.85 | 3.77 | 3.79 | 3.79 | -1.04% | 166,300 |