TELUS International (Cda) Inc. (TIXT)
NYSE: TIXT · Real-Time Price · USD
3.360
-0.210 (-5.88%)
Feb 21, 2025, 4:00 PM EST - Market closed
TELUS International (Cda) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.59 | 3.59 | 3.35 | 3.36 | 3.36 | -5.88% | 520,045 |
| Feb 20, 2025 | 3.80 | 3.80 | 3.56 | 3.57 | 3.57 | -4.55% | 185,451 |
| Feb 19, 2025 | 3.83 | 3.91 | 3.74 | 3.74 | 3.74 | -3.61% | 243,540 |
| Feb 18, 2025 | 3.75 | 3.95 | 3.70 | 3.88 | 3.88 | 3.74% | 614,414 |
| Feb 14, 2025 | 3.88 | 4.01 | 3.72 | 3.74 | 3.74 | -3.86% | 375,788 |
| Feb 13, 2025 | 3.35 | 3.90 | 3.35 | 3.89 | 3.89 | 12.43% | 1,127,776 |
| Feb 12, 2025 | 3.52 | 3.55 | 3.45 | 3.46 | 3.46 | -3.08% | 338,472 |
| Feb 11, 2025 | 3.75 | 3.78 | 3.56 | 3.57 | 3.57 | -5.31% | 393,376 |
| Feb 10, 2025 | 3.80 | 3.92 | 3.75 | 3.77 | 3.77 | 0.27% | 267,516 |
| Feb 7, 2025 | 3.80 | 3.83 | 3.74 | 3.76 | 3.76 | -1.05% | 381,335 |
| Feb 6, 2025 | 3.87 | 3.89 | 3.75 | 3.80 | 3.80 | -1.04% | 229,169 |
| Feb 5, 2025 | 3.77 | 3.86 | 3.73 | 3.84 | 3.84 | 1.05% | 479,588 |
| Feb 4, 2025 | 3.76 | 3.87 | 3.74 | 3.80 | 3.80 | 0.80% | 327,667 |
| Feb 3, 2025 | 3.64 | 3.83 | 3.60 | 3.77 | 3.77 | -2.33% | 559,082 |
| Jan 31, 2025 | 3.94 | 4.01 | 3.81 | 3.86 | 3.86 | -1.28% | 367,435 |
| Jan 30, 2025 | 4.01 | 4.02 | 3.82 | 3.91 | 3.91 | -0.76% | 394,665 |
| Jan 29, 2025 | 3.96 | 3.96 | 3.81 | 3.94 | 3.94 | -0.25% | 437,683 |
| Jan 28, 2025 | 3.92 | 4.00 | 3.88 | 3.95 | 3.95 | 0.51% | 289,089 |
| Jan 27, 2025 | 3.89 | 3.96 | 3.82 | 3.93 | 3.93 | -0.76% | 479,958 |
| Jan 24, 2025 | 3.92 | 4.08 | 3.89 | 3.96 | 3.96 | 0.76% | 404,615 |
| Jan 23, 2025 | 3.89 | 3.96 | 3.83 | 3.93 | 3.93 | 1.03% | 390,671 |
| Jan 22, 2025 | 3.79 | 3.90 | 3.73 | 3.89 | 3.89 | 2.91% | 501,466 |
| Jan 21, 2025 | 3.55 | 3.79 | 3.50 | 3.78 | 3.78 | 6.48% | 520,535 |
| Jan 17, 2025 | 3.70 | 3.71 | 3.52 | 3.55 | 3.55 | -2.47% | 721,583 |
| Jan 16, 2025 | 3.43 | 3.72 | 3.43 | 3.64 | 3.64 | 8.66% | 803,546 |
| Jan 15, 2025 | 3.44 | 3.47 | 3.27 | 3.35 | 3.35 | 1.21% | 296,466 |
| Jan 14, 2025 | 3.31 | 3.35 | 3.22 | 3.31 | 3.31 | 0.91% | 1,086,518 |
| Jan 13, 2025 | 3.18 | 3.31 | 3.17 | 3.28 | 3.28 | 1.86% | 460,703 |
| Jan 10, 2025 | 3.19 | 3.29 | 3.00 | 3.22 | 3.22 | 0.63% | 659,022 |
| Jan 8, 2025 | 3.78 | 3.85 | 3.16 | 3.20 | 3.20 | -15.79% | 1,005,531 |
| Jan 7, 2025 | 4.24 | 4.27 | 3.79 | 3.80 | 3.80 | -9.31% | 362,625 |
| Jan 6, 2025 | 4.20 | 4.28 | 4.09 | 4.19 | 4.19 | 0.72% | 509,094 |
| Jan 3, 2025 | 4.04 | 4.20 | 3.96 | 4.16 | 4.16 | 4.00% | 389,351 |
| Jan 2, 2025 | 3.92 | 4.11 | 3.92 | 4.00 | 4.00 | 2.04% | 404,176 |
| Dec 31, 2024 | 3.81 | 3.95 | 3.76 | 3.92 | 3.92 | 3.98% | 1,371,393 |
| Dec 30, 2024 | 3.78 | 3.82 | 3.60 | 3.77 | 3.77 | -2.08% | 1,186,295 |
| Dec 27, 2024 | 3.80 | 3.92 | 3.76 | 3.85 | 3.85 | 1.05% | 702,918 |
| Dec 26, 2024 | 3.68 | 3.83 | 3.67 | 3.81 | 3.81 | 2.14% | 433,599 |
| Dec 24, 2024 | 3.66 | 3.76 | 3.63 | 3.73 | 3.73 | 1.91% | 207,464 |
| Dec 23, 2024 | 3.62 | 3.66 | 3.53 | 3.66 | 3.66 | 0.55% | 669,368 |
| Dec 20, 2024 | 3.53 | 3.75 | 3.53 | 3.64 | 3.64 | 1.96% | 688,865 |
| Dec 19, 2024 | 3.54 | 3.63 | 3.51 | 3.57 | 3.57 | 2.59% | 548,765 |
| Dec 18, 2024 | 3.68 | 3.75 | 3.46 | 3.48 | 3.48 | -5.43% | 549,008 |
| Dec 17, 2024 | 3.74 | 3.86 | 3.67 | 3.68 | 3.68 | -2.13% | 315,678 |
| Dec 16, 2024 | 3.75 | 3.79 | 3.64 | 3.76 | 3.76 | 0.27% | 343,272 |
| Dec 13, 2024 | 3.90 | 4.00 | 3.73 | 3.75 | 3.75 | -4.82% | 254,318 |
| Dec 12, 2024 | 3.97 | 4.05 | 3.86 | 3.94 | 3.94 | -1.75% | 750,294 |
| Dec 11, 2024 | 3.99 | 4.01 | 3.90 | 4.01 | 4.01 | 1.01% | 143,786 |
| Dec 10, 2024 | 3.90 | 4.05 | 3.85 | 3.97 | 3.97 | 1.02% | 167,108 |
| Dec 9, 2024 | 3.94 | 4.10 | 3.92 | 3.93 | 3.93 | -0.76% | 378,848 |
| Dec 6, 2024 | 4.08 | 4.08 | 3.88 | 3.96 | 3.96 | -0.75% | 217,992 |
| Dec 5, 2024 | 3.96 | 4.09 | 3.86 | 3.99 | 3.99 | 1.01% | 295,415 |
| Dec 4, 2024 | 3.92 | 4.03 | 3.89 | 3.95 | 3.95 | 0.51% | 203,979 |
| Dec 3, 2024 | 3.78 | 3.95 | 3.73 | 3.93 | 3.93 | 3.97% | 252,777 |
| Dec 2, 2024 | 3.89 | 3.89 | 3.71 | 3.78 | 3.78 | -2.58% | 205,439 |
| Nov 29, 2024 | 3.85 | 3.91 | 3.84 | 3.88 | 3.88 | 1.04% | 68,561 |
| Nov 27, 2024 | 3.79 | 3.97 | 3.76 | 3.84 | 3.84 | 2.67% | 402,350 |
| Nov 26, 2024 | 3.84 | 3.84 | 3.71 | 3.74 | 3.74 | -3.11% | 231,263 |
| Nov 25, 2024 | 3.79 | 3.92 | 3.75 | 3.86 | 3.86 | 3.21% | 270,190 |
| Nov 22, 2024 | 3.61 | 3.84 | 3.58 | 3.74 | 3.74 | 4.18% | 235,029 |
| Nov 21, 2024 | 3.52 | 3.60 | 3.48 | 3.59 | 3.59 | 2.87% | 217,364 |
| Nov 20, 2024 | 3.49 | 3.54 | 3.45 | 3.49 | 3.49 | - | 209,172 |
| Nov 19, 2024 | 3.45 | 3.50 | 3.39 | 3.49 | 3.49 | -1.13% | 261,150 |
| Nov 18, 2024 | 3.64 | 3.72 | 3.50 | 3.53 | 3.53 | -2.49% | 635,807 |
| Nov 15, 2024 | 3.86 | 3.86 | 3.62 | 3.62 | 3.62 | -6.46% | 331,061 |
| Nov 14, 2024 | 3.79 | 3.92 | 3.72 | 3.87 | 3.87 | 2.93% | 461,147 |
| Nov 13, 2024 | 3.93 | 3.93 | 3.71 | 3.76 | 3.76 | -3.59% | 372,588 |
| Nov 12, 2024 | 4.36 | 4.43 | 3.88 | 3.90 | 3.90 | -12.16% | 622,140 |
| Nov 11, 2024 | 3.73 | 4.50 | 3.73 | 4.44 | 4.44 | 18.09% | 875,421 |
| Nov 8, 2024 | 4.34 | 4.60 | 3.72 | 3.76 | 3.76 | -5.29% | 1,295,987 |
| Nov 7, 2024 | 4.02 | 4.08 | 3.95 | 3.97 | 3.97 | -0.25% | 372,456 |
| Nov 6, 2024 | 4.00 | 4.04 | 3.87 | 3.98 | 3.98 | 1.27% | 446,802 |
| Nov 5, 2024 | 3.79 | 3.94 | 3.79 | 3.93 | 3.93 | 3.69% | 294,182 |
| Nov 4, 2024 | 3.82 | 3.91 | 3.77 | 3.79 | 3.79 | -0.79% | 252,042 |
| Nov 1, 2024 | 3.85 | 3.90 | 3.76 | 3.82 | 3.82 | 0.79% | 276,060 |
| Oct 31, 2024 | 3.83 | 3.88 | 3.77 | 3.79 | 3.79 | -0.52% | 276,697 |
| Oct 30, 2024 | 3.67 | 3.85 | 3.67 | 3.81 | 3.81 | 3.53% | 217,960 |
| Oct 29, 2024 | 3.72 | 3.82 | 3.66 | 3.68 | 3.68 | -2.13% | 269,631 |
| Oct 28, 2024 | 3.72 | 3.80 | 3.66 | 3.76 | 3.76 | 2.17% | 202,518 |
| Oct 25, 2024 | 3.71 | 3.81 | 3.67 | 3.68 | 3.68 | -0.54% | 229,637 |
| Oct 24, 2024 | 3.73 | 3.81 | 3.67 | 3.70 | 3.70 | -1.07% | 210,104 |
| Oct 23, 2024 | 3.75 | 3.77 | 3.69 | 3.74 | 3.74 | -0.80% | 418,796 |
| Oct 22, 2024 | 3.80 | 3.84 | 3.67 | 3.77 | 3.77 | -0.79% | 293,430 |
| Oct 21, 2024 | 3.89 | 3.91 | 3.74 | 3.80 | 3.80 | -2.81% | 597,465 |
| Oct 18, 2024 | 3.84 | 3.93 | 3.78 | 3.91 | 3.91 | 1.82% | 280,601 |
| Oct 17, 2024 | 3.85 | 3.88 | 3.78 | 3.84 | 3.84 | -0.26% | 259,562 |
| Oct 16, 2024 | 3.87 | 3.93 | 3.79 | 3.85 | 3.85 | 1.58% | 443,642 |
| Oct 15, 2024 | 3.85 | 3.92 | 3.73 | 3.79 | 3.79 | -3.07% | 357,366 |
| Oct 14, 2024 | 3.81 | 3.92 | 3.78 | 3.91 | 3.91 | 2.36% | 70,154 |
| Oct 11, 2024 | 3.67 | 3.84 | 3.66 | 3.82 | 3.82 | 5.23% | 318,575 |
| Oct 10, 2024 | 3.60 | 3.65 | 3.60 | 3.63 | 3.63 | -0.27% | 288,464 |
| Oct 9, 2024 | 3.62 | 3.70 | 3.61 | 3.64 | 3.64 | -0.55% | 236,101 |
| Oct 8, 2024 | 3.71 | 3.72 | 3.64 | 3.66 | 3.66 | -1.08% | 270,032 |
| Oct 7, 2024 | 3.75 | 3.76 | 3.64 | 3.70 | 3.70 | -1.33% | 240,915 |
| Oct 4, 2024 | 3.74 | 3.80 | 3.72 | 3.75 | 3.75 | 1.63% | 263,467 |
| Oct 3, 2024 | 3.65 | 3.72 | 3.63 | 3.69 | 3.69 | - | 228,507 |
| Oct 2, 2024 | 3.73 | 3.75 | 3.68 | 3.69 | 3.69 | -1.34% | 207,495 |
| Oct 1, 2024 | 3.90 | 3.90 | 3.67 | 3.74 | 3.74 | -4.35% | 313,895 |
| Sep 30, 2024 | 3.79 | 3.95 | 3.77 | 3.91 | 3.91 | 3.17% | 531,147 |
| Sep 27, 2024 | 3.62 | 3.82 | 3.59 | 3.79 | 3.79 | 4.99% | 488,122 |