TELUS International (Cda) Inc. (TIXT)
NYSE: TIXT · Real-Time Price · USD
2.690
-0.020 (-0.74%)
At close: Mar 31, 2025, 4:00 PM
2.680
-0.010 (-0.37%)
After-hours: Mar 31, 2025, 6:16 PM EDT
TELUS International (Cda) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.68 | 2.73 | 2.58 | 2.69 | 2.69 | -0.74% | 609,458 |
| Mar 28, 2025 | 2.79 | 2.79 | 2.68 | 2.71 | 2.71 | -2.87% | 129,977 |
| Mar 27, 2025 | 2.71 | 2.82 | 2.69 | 2.79 | 2.79 | 2.95% | 234,067 |
| Mar 26, 2025 | 2.74 | 2.76 | 2.68 | 2.71 | 2.71 | -0.73% | 123,155 |
| Mar 25, 2025 | 2.76 | 2.78 | 2.70 | 2.73 | 2.73 | -0.73% | 124,131 |
| Mar 24, 2025 | 2.75 | 2.81 | 2.73 | 2.75 | 2.75 | 0.73% | 195,228 |
| Mar 21, 2025 | 2.66 | 2.75 | 2.63 | 2.73 | 2.73 | 0.37% | 277,167 |
| Mar 20, 2025 | 2.76 | 2.81 | 2.71 | 2.72 | 2.72 | -2.51% | 163,671 |
| Mar 19, 2025 | 2.81 | 2.83 | 2.72 | 2.79 | 2.79 | 0.72% | 219,498 |
| Mar 18, 2025 | 2.71 | 2.82 | 2.66 | 2.77 | 2.77 | 1.47% | 289,389 |
| Mar 17, 2025 | 2.78 | 2.81 | 2.68 | 2.73 | 2.73 | -1.44% | 384,660 |
| Mar 14, 2025 | 2.69 | 2.78 | 2.68 | 2.77 | 2.77 | 3.75% | 107,662 |
| Mar 13, 2025 | 2.66 | 2.73 | 2.62 | 2.67 | 2.67 | -1.11% | 328,906 |
| Mar 12, 2025 | 2.92 | 2.92 | 2.64 | 2.70 | 2.70 | -5.26% | 272,810 |
| Mar 11, 2025 | 2.96 | 2.96 | 2.83 | 2.85 | 2.85 | -3.72% | 518,474 |
| Mar 10, 2025 | 2.89 | 2.98 | 2.82 | 2.96 | 2.96 | -0.34% | 682,635 |
| Mar 7, 2025 | 2.79 | 2.98 | 2.74 | 2.97 | 2.97 | 6.45% | 411,586 |
| Mar 6, 2025 | 2.68 | 2.80 | 2.65 | 2.79 | 2.79 | 1.45% | 293,573 |
| Mar 5, 2025 | 2.73 | 2.86 | 2.69 | 2.75 | 2.75 | 1.48% | 569,836 |
| Mar 4, 2025 | 2.65 | 2.75 | 2.61 | 2.71 | 2.71 | 0.37% | 395,466 |
| Mar 3, 2025 | 2.90 | 2.91 | 2.69 | 2.70 | 2.70 | -6.57% | 609,869 |
| Feb 28, 2025 | 2.93 | 2.97 | 2.83 | 2.89 | 2.89 | -2.03% | 402,731 |
| Feb 27, 2025 | 3.07 | 3.10 | 2.94 | 2.95 | 2.95 | -4.84% | 376,205 |
| Feb 26, 2025 | 3.16 | 3.22 | 3.07 | 3.10 | 3.10 | -2.21% | 327,569 |
| Feb 25, 2025 | 3.35 | 3.35 | 3.16 | 3.17 | 3.17 | -5.65% | 345,146 |
| Feb 24, 2025 | 3.36 | 3.41 | 3.28 | 3.36 | 3.36 | - | 523,046 |
| 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 |