TELUS International (Cda) Inc. (TIXT)
NYSE: TIXT · Real-Time Price · USD
3.865
+0.075 (1.98%)
Jul 8, 2025, 1:41 PM - Market open
TELUS International (Cda) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 3.82 | 3.97 | 3.80 | 3.87 | - | 2.11% | 658,577 |
| Jul 7, 2025 | 3.80 | 3.82 | 3.70 | 3.79 | 3.79 | 1.61% | 1,143,115 |
| Jul 3, 2025 | 3.74 | 3.76 | 3.70 | 3.73 | 3.73 | - | 307,689 |
| Jul 2, 2025 | 3.70 | 3.75 | 3.66 | 3.73 | 3.73 | 1.36% | 635,500 |
| Jul 1, 2025 | 3.62 | 3.75 | 3.62 | 3.68 | 3.68 | 1.38% | 532,835 |
| Jun 30, 2025 | 3.63 | 3.66 | 3.58 | 3.63 | 3.63 | 0.83% | 231,807 |
| Jun 27, 2025 | 3.62 | 3.65 | 3.55 | 3.60 | 3.60 | -0.28% | 560,344 |
| Jun 26, 2025 | 3.74 | 3.74 | 3.61 | 3.61 | 3.61 | -2.70% | 435,757 |
| Jun 25, 2025 | 3.70 | 3.76 | 3.61 | 3.71 | 3.71 | 0.82% | 698,881 |
| Jun 24, 2025 | 3.69 | 3.69 | 3.61 | 3.68 | 3.68 | 1.10% | 556,403 |
| Jun 23, 2025 | 3.61 | 3.69 | 3.59 | 3.64 | 3.64 | -0.55% | 1,003,723 |
| Jun 20, 2025 | 3.56 | 3.69 | 3.55 | 3.66 | 3.66 | 1.10% | 827,560 |
| Jun 18, 2025 | 3.60 | 3.64 | 3.59 | 3.62 | 3.62 | -0.28% | 768,370 |
| Jun 17, 2025 | 3.60 | 3.66 | 3.60 | 3.63 | 3.63 | - | 756,045 |
| Jun 16, 2025 | 3.67 | 3.68 | 3.56 | 3.63 | 3.63 | 0.55% | 1,121,019 |
| Jun 13, 2025 | 3.58 | 3.74 | 3.56 | 3.61 | 3.61 | -1.63% | 2,118,484 |
| Jun 12, 2025 | 3.56 | 3.79 | 3.50 | 3.67 | 3.67 | 23.99% | 11,929,819 |
| Jun 11, 2025 | 2.92 | 2.99 | 2.86 | 2.96 | 2.96 | 2.42% | 678,822 |
| Jun 10, 2025 | 2.86 | 2.93 | 2.81 | 2.89 | 2.89 | 1.76% | 649,083 |
| Jun 9, 2025 | 2.89 | 2.96 | 2.84 | 2.84 | 2.84 | -0.35% | 1,129,168 |
| Jun 6, 2025 | 2.66 | 2.95 | 2.64 | 2.85 | 2.85 | 7.14% | 1,299,897 |
| Jun 5, 2025 | 2.58 | 2.82 | 2.49 | 2.66 | 2.66 | -13.07% | 2,442,668 |
| Jun 4, 2025 | 3.01 | 3.10 | 2.98 | 3.06 | 3.06 | 1.32% | 266,580 |
| Jun 3, 2025 | 2.95 | 3.07 | 2.91 | 3.02 | 3.02 | 3.07% | 409,734 |
| Jun 2, 2025 | 2.84 | 2.95 | 2.76 | 2.93 | 2.93 | 2.45% | 325,352 |
| May 30, 2025 | 2.83 | 2.88 | 2.79 | 2.86 | 2.86 | 0.70% | 203,519 |
| May 29, 2025 | 2.79 | 2.89 | 2.76 | 2.84 | 2.84 | 3.27% | 195,683 |
| May 28, 2025 | 2.78 | 2.79 | 2.73 | 2.75 | 2.75 | -1.08% | 128,972 |
| May 27, 2025 | 2.70 | 2.79 | 2.67 | 2.78 | 2.78 | 4.51% | 264,157 |
| May 23, 2025 | 2.64 | 2.69 | 2.62 | 2.66 | 2.66 | -1.48% | 85,909 |
| May 22, 2025 | 2.71 | 2.75 | 2.69 | 2.70 | 2.70 | -1.10% | 115,757 |
| May 21, 2025 | 2.79 | 2.84 | 2.73 | 2.73 | 2.73 | -4.21% | 157,036 |
| May 20, 2025 | 2.84 | 2.87 | 2.79 | 2.85 | 2.85 | - | 187,701 |
| May 19, 2025 | 2.80 | 2.87 | 2.80 | 2.85 | 2.85 | -0.35% | 38,417 |
| May 16, 2025 | 2.82 | 2.89 | 2.81 | 2.86 | 2.86 | 1.06% | 175,711 |
| May 15, 2025 | 2.85 | 2.85 | 2.80 | 2.83 | 2.83 | -0.70% | 128,846 |
| May 14, 2025 | 2.94 | 3.00 | 2.81 | 2.85 | 2.85 | -3.72% | 256,509 |
| May 13, 2025 | 3.03 | 3.03 | 2.92 | 2.96 | 2.96 | -0.67% | 302,887 |
| May 12, 2025 | 2.85 | 3.03 | 2.79 | 2.98 | 2.98 | 9.96% | 615,315 |
| May 9, 2025 | 2.69 | 2.91 | 2.59 | 2.71 | 2.71 | 2.65% | 572,676 |
| May 8, 2025 | 2.53 | 2.66 | 2.52 | 2.64 | 2.64 | 6.88% | 240,725 |
| May 7, 2025 | 2.54 | 2.57 | 2.47 | 2.47 | 2.47 | -2.76% | 169,670 |
| May 6, 2025 | 2.50 | 2.54 | 2.46 | 2.54 | 2.54 | 1.20% | 225,860 |
| May 5, 2025 | 2.55 | 2.57 | 2.51 | 2.51 | 2.51 | -2.71% | 198,287 |
| May 2, 2025 | 2.58 | 2.64 | 2.56 | 2.58 | 2.58 | 1.18% | 245,152 |
| May 1, 2025 | 2.46 | 2.59 | 2.42 | 2.55 | 2.55 | 4.51% | 284,305 |
| Apr 30, 2025 | 2.45 | 2.46 | 2.39 | 2.44 | 2.44 | -2.40% | 241,260 |
| Apr 29, 2025 | 2.47 | 2.53 | 2.45 | 2.50 | 2.50 | 0.40% | 208,434 |
| Apr 28, 2025 | 2.42 | 2.50 | 2.42 | 2.49 | 2.49 | 2.05% | 286,828 |
| Apr 25, 2025 | 2.46 | 2.50 | 2.42 | 2.44 | 2.44 | -2.79% | 204,509 |