TELUS International (Cda) Inc. (TIXT)
NYSE: TIXT · Real-Time Price · USD
3.790
+0.090 (2.43%)
At close: Aug 8, 2025, 4:00 PM
3.780
-0.010 (-0.26%)
After-hours: Aug 8, 2025, 7:00 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.71 | 3.88 | 3.69 | 3.79 | 3.79 | 2.43% | 765,075 |
| Aug 7, 2025 | 3.71 | 3.71 | 3.62 | 3.70 | 3.70 | 1.65% | 318,947 |
| Aug 6, 2025 | 3.61 | 3.65 | 3.55 | 3.64 | 3.64 | 1.68% | 1,187,586 |
| Aug 5, 2025 | 3.75 | 3.75 | 3.57 | 3.58 | 3.58 | -4.28% | 3,040,939 |
| Aug 4, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.63% | 397,619 |
| Aug 1, 2025 | 3.60 | 3.82 | 3.60 | 3.68 | 3.68 | -2.39% | 1,819,317 |
| Jul 31, 2025 | 3.82 | 3.89 | 3.76 | 3.77 | 3.77 | -2.33% | 666,616 |
| Jul 30, 2025 | 3.95 | 3.96 | 3.83 | 3.86 | 3.86 | -2.53% | 604,302 |
| Jul 29, 2025 | 4.03 | 4.03 | 3.87 | 3.96 | 3.96 | -2.22% | 543,181 |
| Jul 28, 2025 | 4.11 | 4.16 | 4.04 | 4.05 | 4.05 | -1.22% | 284,049 |
| Jul 25, 2025 | 3.99 | 4.15 | 3.97 | 4.10 | 4.10 | 0.74% | 379,231 |
| Jul 24, 2025 | 4.04 | 4.08 | 3.99 | 4.07 | 4.07 | 0.49% | 407,055 |
| Jul 23, 2025 | 4.02 | 4.12 | 3.96 | 4.05 | 4.05 | 1.25% | 619,507 |
| Jul 22, 2025 | 3.88 | 4.00 | 3.85 | 4.00 | 4.00 | 3.36% | 461,783 |
| Jul 21, 2025 | 3.88 | 4.01 | 3.87 | 3.87 | 3.87 | -3.25% | 478,961 |
| Jul 18, 2025 | 3.99 | 4.04 | 3.93 | 4.00 | 4.00 | 1.27% | 556,009 |
| Jul 17, 2025 | 3.90 | 4.00 | 3.85 | 3.95 | 3.95 | 1.54% | 1,028,504 |
| Jul 16, 2025 | 3.75 | 3.93 | 3.73 | 3.89 | 3.89 | 4.01% | 1,258,908 |
| Jul 15, 2025 | 3.78 | 3.86 | 3.74 | 3.74 | 3.74 | -0.27% | 805,284 |
| Jul 14, 2025 | 3.72 | 3.78 | 3.69 | 3.75 | 3.75 | - | 409,852 |
| Jul 11, 2025 | 3.84 | 3.84 | 3.74 | 3.75 | 3.75 | -3.60% | 504,808 |
| Jul 10, 2025 | 3.82 | 3.92 | 3.82 | 3.89 | 3.89 | 1.04% | 637,561 |
| Jul 9, 2025 | 3.90 | 3.90 | 3.83 | 3.85 | 3.85 | -0.77% | 587,289 |
| Jul 8, 2025 | 3.82 | 3.97 | 3.80 | 3.88 | 3.88 | 2.37% | 920,398 |
| 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 |