TELUS International (Cda) Inc. (TIXT)
NYSE: TIXT · Real-Time Price · USD
3.820
+0.030 (0.79%)
Nov 1, 2024, 4:00 PM EDT - Market closed
TELUS International (Cda) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 9, 2024 | 3.03 | 3.09 | 2.94 | 2.98 | 2.98 | -0.67% | 653,366 |
| Aug 8, 2024 | 2.98 | 3.08 | 2.93 | 3.00 | 3.00 | 1.35% | 980,757 |
| Aug 7, 2024 | 3.11 | 3.25 | 2.96 | 2.96 | 2.96 | -2.95% | 981,437 |
| Aug 6, 2024 | 3.49 | 3.63 | 2.96 | 3.05 | 3.05 | -8.13% | 2,421,929 |
| Aug 5, 2024 | 3.90 | 3.90 | 3.27 | 3.32 | 3.32 | -20.00% | 2,271,225 |
| Aug 2, 2024 | 4.77 | 4.77 | 4.14 | 4.15 | 4.15 | -35.96% | 2,731,030 |
| Aug 1, 2024 | 6.76 | 6.76 | 6.40 | 6.48 | 6.48 | -4.14% | 321,173 |
| Jul 31, 2024 | 6.64 | 6.86 | 6.64 | 6.76 | 6.76 | 1.65% | 410,946 |
| Jul 30, 2024 | 6.58 | 6.72 | 6.53 | 6.65 | 6.65 | 1.68% | 553,865 |
| Jul 29, 2024 | 6.42 | 6.56 | 6.34 | 6.54 | 6.54 | 2.51% | 183,960 |
| Jul 26, 2024 | 6.44 | 6.46 | 6.23 | 6.38 | 6.38 | -0.62% | 149,079 |
| Jul 25, 2024 | 6.28 | 6.59 | 6.26 | 6.42 | 6.42 | 2.39% | 164,461 |
| Jul 24, 2024 | 6.34 | 6.48 | 6.25 | 6.27 | 6.27 | -1.72% | 225,535 |
| Jul 23, 2024 | 6.21 | 6.44 | 6.17 | 6.38 | 6.38 | 2.41% | 234,752 |
| Jul 22, 2024 | 6.34 | 6.37 | 6.17 | 6.23 | 6.23 | -0.48% | 198,567 |
| Jul 19, 2024 | 6.24 | 6.31 | 6.07 | 6.26 | 6.26 | 0.32% | 166,237 |
| Jul 18, 2024 | 6.19 | 6.55 | 6.09 | 6.24 | 6.24 | 1.79% | 311,404 |
| Jul 17, 2024 | 6.37 | 6.48 | 5.97 | 6.13 | 6.13 | -7.12% | 655,180 |
| Jul 16, 2024 | 6.40 | 6.66 | 6.38 | 6.60 | 6.60 | 3.61% | 213,086 |
| Jul 15, 2024 | 6.38 | 6.47 | 6.28 | 6.37 | 6.37 | - | 153,408 |
| Jul 12, 2024 | 6.42 | 6.49 | 6.31 | 6.37 | 6.37 | 0.63% | 144,223 |
| Jul 11, 2024 | 6.26 | 6.36 | 6.15 | 6.33 | 6.33 | 3.09% | 341,520 |
| Jul 10, 2024 | 6.08 | 6.15 | 6.03 | 6.14 | 6.14 | 2.50% | 251,885 |
| Jul 9, 2024 | 5.92 | 6.09 | 5.78 | 5.99 | 5.99 | 1.18% | 231,874 |
| Jul 8, 2024 | 5.76 | 5.95 | 5.67 | 5.92 | 5.92 | 2.42% | 203,825 |
| Jul 5, 2024 | 5.83 | 5.84 | 5.72 | 5.78 | 5.78 | -0.69% | 77,076 |
| Jul 3, 2024 | 5.77 | 5.83 | 5.72 | 5.82 | 5.82 | 1.57% | 71,222 |
| Jul 2, 2024 | 5.82 | 5.87 | 5.71 | 5.73 | 5.73 | -2.72% | 104,837 |
| Jul 1, 2024 | 5.76 | 5.95 | 5.76 | 5.89 | 5.89 | 1.90% | 170,377 |
| Jun 28, 2024 | 5.77 | 5.91 | 5.73 | 5.78 | 5.78 | -0.69% | 224,489 |
| Jun 27, 2024 | 5.67 | 5.84 | 5.67 | 5.82 | 5.82 | 1.93% | 179,810 |
| Jun 26, 2024 | 5.66 | 5.76 | 5.64 | 5.71 | 5.71 | -1.72% | 260,319 |
| Jun 25, 2024 | 5.85 | 5.85 | 5.62 | 5.81 | 5.81 | -0.68% | 206,825 |
| Jun 24, 2024 | 5.97 | 5.97 | 5.81 | 5.85 | 5.85 | -1.35% | 155,549 |
| Jun 21, 2024 | 6.00 | 6.00 | 5.74 | 5.93 | 5.93 | 0.85% | 253,122 |
| Jun 20, 2024 | 5.79 | 5.90 | 5.65 | 5.88 | 5.88 | 2.44% | 456,140 |
| Jun 18, 2024 | 5.72 | 5.87 | 5.72 | 5.74 | 5.74 | -0.17% | 503,629 |
| Jun 17, 2024 | 5.85 | 5.87 | 5.64 | 5.75 | 5.75 | -2.38% | 284,327 |
| Jun 14, 2024 | 5.78 | 5.89 | 5.74 | 5.89 | 5.89 | 1.20% | 223,947 |
| Jun 13, 2024 | 5.88 | 5.99 | 5.75 | 5.82 | 5.82 | -1.02% | 139,299 |
| Jun 12, 2024 | 5.87 | 5.98 | 5.86 | 5.88 | 5.88 | 1.20% | 216,773 |