TELUS International (Cda) Inc. (TIXT)
NYSE: TIXT · Real-Time Price · USD
4.000
+0.080 (2.04%)
Jan 2, 2025, 4:00 PM EST - Market closed
TELUS International (Cda) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 3.92 | 4.11 | 3.92 | 4.00 | 4.00 | 2.04% | 363,084 |
| 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 |
| Sep 26, 2024 | 3.55 | 3.67 | 3.54 | 3.61 | 3.61 | 2.85% | 354,891 |
| Sep 25, 2024 | 3.55 | 3.56 | 3.48 | 3.51 | 3.51 | -2.23% | 369,429 |
| Sep 24, 2024 | 3.48 | 3.61 | 3.44 | 3.59 | 3.59 | 4.36% | 424,900 |
| Sep 23, 2024 | 3.56 | 3.58 | 3.44 | 3.44 | 3.44 | -3.64% | 354,062 |
| Sep 20, 2024 | 3.64 | 3.69 | 3.56 | 3.57 | 3.57 | -2.19% | 387,166 |
| Sep 19, 2024 | 3.78 | 3.78 | 3.63 | 3.65 | 3.65 | -0.54% | 252,122 |
| Sep 18, 2024 | 3.74 | 3.80 | 3.66 | 3.67 | 3.67 | -1.87% | 403,638 |
| Sep 17, 2024 | 3.73 | 3.84 | 3.69 | 3.74 | 3.74 | 1.36% | 435,954 |
| Sep 16, 2024 | 3.66 | 3.73 | 3.64 | 3.69 | 3.69 | 1.10% | 241,352 |
| Sep 13, 2024 | 3.69 | 3.70 | 3.60 | 3.65 | 3.65 | -0.54% | 538,124 |
| Sep 12, 2024 | 3.73 | 3.73 | 3.58 | 3.67 | 3.67 | -0.27% | 343,910 |
| Sep 11, 2024 | 3.64 | 3.75 | 3.58 | 3.68 | 3.68 | 1.10% | 476,899 |
| Sep 10, 2024 | 3.65 | 3.65 | 3.50 | 3.64 | 3.64 | 0.28% | 335,254 |
| Sep 9, 2024 | 3.70 | 3.81 | 3.62 | 3.63 | 3.63 | -1.09% | 354,679 |
| Sep 6, 2024 | 3.62 | 3.76 | 3.58 | 3.67 | 3.67 | 1.94% | 276,139 |
| Sep 5, 2024 | 3.63 | 3.65 | 3.56 | 3.60 | 3.60 | 0.56% | 288,870 |
| Sep 4, 2024 | 3.54 | 3.68 | 3.45 | 3.58 | 3.58 | 0.85% | 407,625 |
| Sep 3, 2024 | 3.58 | 3.68 | 3.53 | 3.55 | 3.55 | -3.01% | 290,682 |
| Aug 30, 2024 | 3.68 | 3.72 | 3.58 | 3.66 | 3.66 | 1.10% | 277,026 |
| Aug 29, 2024 | 3.59 | 3.68 | 3.49 | 3.62 | 3.62 | - | 699,107 |
| Aug 28, 2024 | 3.74 | 3.81 | 3.53 | 3.62 | 3.62 | -2.95% | 597,390 |
| Aug 27, 2024 | 3.82 | 3.83 | 3.68 | 3.73 | 3.73 | -3.37% | 359,044 |
| Aug 26, 2024 | 3.56 | 3.86 | 3.56 | 3.86 | 3.86 | 8.43% | 628,365 |
| Aug 23, 2024 | 3.51 | 3.60 | 3.50 | 3.56 | 3.56 | 1.42% | 1,231,263 |
| Aug 22, 2024 | 3.63 | 3.72 | 3.49 | 3.51 | 3.51 | -0.85% | 964,455 |
| Aug 21, 2024 | 3.44 | 3.63 | 3.38 | 3.54 | 3.54 | 4.42% | 1,941,500 |
| Aug 20, 2024 | 3.45 | 3.49 | 3.36 | 3.39 | 3.39 | -1.45% | 224,247 |
| Aug 19, 2024 | 3.47 | 3.56 | 3.35 | 3.44 | 3.44 | -0.58% | 429,333 |
| Aug 16, 2024 | 3.33 | 3.55 | 3.33 | 3.46 | 3.46 | 2.37% | 650,490 |
| Aug 15, 2024 | 3.20 | 3.47 | 3.17 | 3.38 | 3.38 | 8.33% | 1,094,612 |
| Aug 14, 2024 | 3.18 | 3.27 | 3.09 | 3.12 | 3.12 | -1.58% | 498,591 |
| Aug 13, 2024 | 2.86 | 3.18 | 2.86 | 3.17 | 3.17 | 12.01% | 920,434 |
| Aug 12, 2024 | 2.98 | 3.02 | 2.83 | 2.83 | 2.83 | -5.03% | 393,796 |