TDCX Inc. (TDCX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.13 | 7.19 | 7.04 | 7.10 | 7.10 | 85,468 |
| May 02, 2024 | 7.35 | 7.35 | 7.14 | 7.20 | 7.20 | 1,710,300 |
| May 01, 2024 | 7.16 | 7.21 | 7.12 | 7.20 | 7.20 | 299,000 |
| Apr 30, 2024 | 7.15 | 7.16 | 7.10 | 7.16 | 7.16 | 187,400 |
| Apr 29, 2024 | 7.06 | 7.15 | 7.06 | 7.15 | 7.15 | 137,700 |
| Apr 26, 2024 | 7.11 | 7.14 | 7.06 | 7.06 | 7.06 | 84,400 |
| Apr 25, 2024 | 7.12 | 7.16 | 7.09 | 7.12 | 7.12 | 34,300 |
| Apr 24, 2024 | 7.09 | 7.17 | 7.07 | 7.16 | 7.16 | 29,300 |
| Apr 23, 2024 | 7.11 | 7.14 | 7.09 | 7.12 | 7.12 | 91,400 |
| Apr 22, 2024 | 7.07 | 7.11 | 7.07 | 7.11 | 7.11 | 20,900 |
| Apr 19, 2024 | 7.06 | 7.11 | 7.06 | 7.07 | 7.07 | 32,300 |
| Apr 18, 2024 | 7.07 | 7.10 | 7.06 | 7.07 | 7.07 | 27,800 |
| Apr 17, 2024 | 7.07 | 7.10 | 7.06 | 7.09 | 7.09 | 37,300 |
| Apr 16, 2024 | 7.06 | 7.10 | 7.05 | 7.08 | 7.08 | 45,400 |
| Apr 15, 2024 | 7.09 | 7.09 | 7.05 | 7.07 | 7.07 | 71,800 |
| Apr 12, 2024 | 7.11 | 7.13 | 7.03 | 7.06 | 7.06 | 80,000 |
| Apr 11, 2024 | 7.18 | 7.18 | 7.15 | 7.15 | 7.15 | 36,200 |
| Apr 10, 2024 | 7.17 | 7.18 | 7.15 | 7.15 | 7.15 | 66,300 |
| Apr 09, 2024 | 7.17 | 7.21 | 7.17 | 7.18 | 7.18 | 431,200 |
| Apr 08, 2024 | 7.08 | 7.18 | 7.08 | 7.15 | 7.15 | 73,100 |
| Apr 05, 2024 | 7.08 | 7.12 | 7.05 | 7.10 | 7.10 | 49,900 |
| Apr 04, 2024 | 7.08 | 7.12 | 7.03 | 7.08 | 7.08 | 98,900 |
| Apr 03, 2024 | 7.05 | 7.07 | 7.01 | 7.04 | 7.04 | 53,100 |
| Apr 02, 2024 | 7.03 | 7.06 | 6.97 | 7.05 | 7.05 | 62,000 |
| Apr 01, 2024 | 7.15 | 7.16 | 7.01 | 7.04 | 7.04 | 128,800 |
| Mar 28, 2024 | 7.20 | 7.20 | 7.10 | 7.17 | 7.17 | 89,000 |
| Mar 27, 2024 | 7.19 | 7.20 | 7.18 | 7.20 | 7.20 | 651,500 |
| Mar 26, 2024 | 7.19 | 7.20 | 7.18 | 7.20 | 7.20 | 153,800 |
| Mar 25, 2024 | 7.20 | 7.21 | 7.18 | 7.19 | 7.19 | 39,100 |
| Mar 22, 2024 | 7.18 | 7.21 | 7.17 | 7.21 | 7.21 | 208,700 |
| Mar 21, 2024 | 7.20 | 7.21 | 7.18 | 7.18 | 7.18 | 79,600 |
| Mar 20, 2024 | 7.19 | 7.23 | 7.17 | 7.20 | 7.20 | 443,400 |
| Mar 19, 2024 | 7.16 | 7.20 | 7.16 | 7.18 | 7.18 | 287,700 |
| Mar 18, 2024 | 7.19 | 7.21 | 7.12 | 7.17 | 7.17 | 2,880,700 |
| Mar 15, 2024 | 7.15 | 7.19 | 7.11 | 7.16 | 7.16 | 431,300 |
| Mar 14, 2024 | 7.14 | 7.26 | 7.12 | 7.12 | 7.12 | 252,000 |
| Mar 13, 2024 | 7.13 | 7.16 | 7.10 | 7.14 | 7.14 | 2,939,400 |
| Mar 12, 2024 | 7.11 | 7.17 | 7.09 | 7.11 | 7.11 | 293,100 |
| Mar 11, 2024 | 7.10 | 7.12 | 7.07 | 7.10 | 7.10 | 354,000 |
| Mar 08, 2024 | 7.08 | 7.11 | 7.07 | 7.09 | 7.09 | 160,900 |
| Mar 07, 2024 | 7.05 | 7.12 | 7.05 | 7.08 | 7.08 | 165,300 |
| Mar 06, 2024 | 7.07 | 7.09 | 7.05 | 7.05 | 7.05 | 72,900 |
| Mar 05, 2024 | 7.04 | 7.08 | 7.04 | 7.05 | 7.05 | 239,100 |
| Mar 04, 2024 | 7.08 | 7.08 | 7.03 | 7.03 | 7.03 | 706,700 |
| Mar 01, 2024 | 7.05 | 7.12 | 7.02 | 7.08 | 7.08 | 3,097,700 |
| Feb 29, 2024 | 6.22 | 6.25 | 6.16 | 6.16 | 6.16 | 42,800 |
| Feb 28, 2024 | 6.24 | 6.34 | 6.22 | 6.25 | 6.25 | 31,800 |
| Feb 27, 2024 | 6.31 | 6.34 | 6.27 | 6.30 | 6.30 | 49,200 |
| Feb 26, 2024 | 6.25 | 6.32 | 6.25 | 6.32 | 6.32 | 105,800 |
| Feb 23, 2024 | 6.29 | 6.32 | 6.25 | 6.26 | 6.26 | 116,200 |
| Feb 22, 2024 | 6.30 | 6.33 | 6.25 | 6.26 | 6.26 | 15,100 |
| Feb 21, 2024 | 6.20 | 6.33 | 6.14 | 6.33 | 6.33 | 111,500 |
| Feb 20, 2024 | 6.22 | 6.27 | 6.15 | 6.15 | 6.15 | 125,800 |
| Feb 16, 2024 | 6.30 | 6.32 | 6.29 | 6.30 | 6.30 | 38,200 |
| Feb 15, 2024 | 6.30 | 6.32 | 6.27 | 6.31 | 6.31 | 64,400 |
| Feb 14, 2024 | 6.28 | 6.30 | 6.19 | 6.30 | 6.30 | 60,800 |
| Feb 13, 2024 | 6.30 | 6.30 | 6.16 | 6.26 | 6.26 | 101,200 |
| Feb 12, 2024 | 6.22 | 6.35 | 6.20 | 6.30 | 6.30 | 61,800 |
| Feb 09, 2024 | 6.27 | 6.28 | 6.24 | 6.25 | 6.25 | 11,000 |
| Feb 08, 2024 | 6.29 | 6.36 | 6.26 | 6.28 | 6.28 | 13,100 |
| Feb 07, 2024 | 6.30 | 6.35 | 6.25 | 6.31 | 6.31 | 62,600 |
| Feb 06, 2024 | 6.27 | 6.32 | 6.27 | 6.30 | 6.30 | 26,200 |
| Feb 05, 2024 | 6.32 | 6.32 | 6.22 | 6.28 | 6.28 | 72,600 |
| Feb 02, 2024 | 6.23 | 6.31 | 6.20 | 6.30 | 6.30 | 35,900 |
| Feb 01, 2024 | 6.27 | 6.28 | 6.19 | 6.23 | 6.23 | 127,200 |
| Jan 31, 2024 | 6.35 | 6.39 | 6.26 | 6.27 | 6.27 | 109,700 |
| Jan 30, 2024 | 6.40 | 6.40 | 6.36 | 6.38 | 6.38 | 201,900 |
| Jan 29, 2024 | 6.43 | 6.50 | 6.34 | 6.40 | 6.40 | 231,700 |
| Jan 26, 2024 | 6.41 | 6.44 | 6.36 | 6.40 | 6.40 | 47,700 |
| Jan 25, 2024 | 6.39 | 6.43 | 6.37 | 6.40 | 6.40 | 85,600 |
| Jan 24, 2024 | 6.38 | 6.49 | 6.38 | 6.43 | 6.43 | 77,200 |
| Jan 23, 2024 | 6.45 | 6.50 | 6.37 | 6.50 | 6.50 | 133,800 |
| Jan 22, 2024 | 6.45 | 6.46 | 6.38 | 6.42 | 6.42 | 91,200 |
| Jan 19, 2024 | 6.46 | 6.47 | 6.42 | 6.42 | 6.42 | 94,800 |
| Jan 18, 2024 | 6.45 | 6.46 | 6.37 | 6.44 | 6.44 | 93,000 |
| Jan 17, 2024 | 6.45 | 6.50 | 6.43 | 6.43 | 6.43 | 99,400 |
| Jan 16, 2024 | 6.44 | 6.54 | 6.36 | 6.50 | 6.50 | 74,300 |
| Jan 12, 2024 | 6.50 | 6.57 | 6.41 | 6.45 | 6.45 | 52,100 |
| Jan 11, 2024 | 6.46 | 6.57 | 6.37 | 6.47 | 6.47 | 77,900 |
| Jan 10, 2024 | 6.42 | 6.82 | 6.42 | 6.49 | 6.49 | 239,000 |
| Jan 09, 2024 | 6.45 | 6.47 | 6.36 | 6.45 | 6.45 | 363,600 |
| Jan 08, 2024 | 6.33 | 6.60 | 6.30 | 6.50 | 6.50 | 296,000 |
| Jan 05, 2024 | 6.30 | 6.37 | 6.25 | 6.33 | 6.33 | 107,600 |
| Jan 04, 2024 | 6.40 | 6.40 | 6.23 | 6.30 | 6.30 | 603,200 |
| Jan 03, 2024 | 6.32 | 6.54 | 6.12 | 6.30 | 6.30 | 2,386,400 |
| Jan 02, 2024 | 4.80 | 4.94 | 4.74 | 4.83 | 4.83 | 42,900 |
| Dec 29, 2023 | 4.70 | 4.95 | 4.62 | 4.85 | 4.85 | 65,500 |
| Dec 28, 2023 | 4.49 | 4.70 | 4.42 | 4.69 | 4.69 | 35,700 |
| Dec 27, 2023 | 4.44 | 4.55 | 4.41 | 4.41 | 4.41 | 56,100 |
| Dec 26, 2023 | 4.41 | 4.69 | 4.41 | 4.44 | 4.44 | 47,600 |
| Dec 22, 2023 | 4.33 | 4.53 | 4.28 | 4.45 | 4.45 | 27,000 |
| Dec 21, 2023 | 4.35 | 4.38 | 4.26 | 4.33 | 4.33 | 37,000 |
| Dec 20, 2023 | 4.40 | 4.62 | 4.32 | 4.32 | 4.32 | 72,300 |
| Dec 19, 2023 | 4.26 | 4.68 | 4.25 | 4.53 | 4.53 | 200,800 |
| Dec 18, 2023 | 4.49 | 4.50 | 4.22 | 4.31 | 4.31 | 218,600 |
| Dec 15, 2023 | 4.44 | 4.55 | 4.35 | 4.38 | 4.38 | 100,600 |
| Dec 14, 2023 | 4.37 | 4.83 | 4.37 | 4.51 | 4.51 | 108,600 |
| Dec 13, 2023 | 4.47 | 4.56 | 4.35 | 4.41 | 4.41 | 89,500 |
| Dec 12, 2023 | 4.57 | 4.57 | 4.44 | 4.52 | 4.52 | 66,200 |
| Dec 11, 2023 | 4.70 | 4.74 | 4.55 | 4.55 | 4.55 | 67,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.