Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TDCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 7.11 | 0.01 | 0.14% | 7.10 | 7.12 | 7.04 | 67,862 |
| May 07 2024 | 7.10 | 0.02 | 0.28% | 7.04 | 7.11 | 7.02 | 65,505 |
| May 06 2024 | 7.08 | -0.02 | -0.28% | 7.14 | 7.14 | 7.05 | 42,494 |
| May 03 2024 | 7.10 | -0.10 | -1.39% | 7.13 | 7.19 | 7.04 | 85,468 |
| May 02 2024 | 7.20 | 0.00 | 0.00% | 7.35 | 7.35 | 7.135 | 1,710,279 |
| May 01 2024 | 7.20 | 0.04 | 0.56% | 7.16 | 7.21 | 7.12 | 299,004 |
| Apr 30 2024 | 7.16 | 0.01 | 0.14% | 7.15 | 7.16 | 7.10 | 187,429 |
| Apr 29 2024 | 7.15 | 0.09 | 1.27% | 7.06 | 7.15 | 7.06 | 137,692 |
| Apr 26 2024 | 7.06 | -0.06 | -0.84% | 7.11 | 7.14 | 7.06 | 84,421 |
| Apr 25 2024 | 7.12 | -0.04 | -0.56% | 7.12 | 7.1605 | 7.09 | 34,251 |
| Apr 24 2024 | 7.16 | 0.04 | 0.56% | 7.09 | 7.172 | 7.07 | 29,327 |
| Apr 23 2024 | 7.12 | 0.01 | 0.14% | 7.11 | 7.14 | 7.0925 | 91,378 |
| Apr 22 2024 | 7.11 | 0.04 | 0.57% | 7.07 | 7.115 | 7.07 | 20,865 |
| Apr 19 2024 | 7.07 | 0.00 | 0.07% | 7.06 | 7.11 | 7.06 | 32,287 |
| Apr 18 2024 | 7.065 | -0.02 | -0.28% | 7.07 | 7.1001 | 7.06 | 27,821 |
| Apr 17 2024 | 7.085 | 0.00 | 0.07% | 7.08 | 7.10 | 7.06 | 37,318 |
| Apr 16 2024 | 7.08 | 0.01 | 0.14% | 7.07 | 7.10 | 7.05 | 45,420 |
| Apr 15 2024 | 7.07 | 0.01 | 0.14% | 7.09 | 7.09 | 7.05 | 71,770 |
| Apr 12 2024 | 7.06 | -0.09 | -1.26% | 7.11 | 7.1247 | 7.03 | 80,012 |
| Apr 11 2024 | 7.15 | 0.00 | 0.00% | 7.18 | 7.18 | 7.15 | 36,175 |
| Apr 10 2024 | 7.15 | -0.03 | -0.42% | 7.17 | 7.18 | 7.1475 | 66,304 |
| Apr 09 2024 | 7.18 | 0.03 | 0.42% | 7.14 | 7.21 | 7.14 | 431,229 |
| Apr 08 2024 | 7.15 | 0.05 | 0.70% | 7.08 | 7.18 | 7.08 | 73,127 |
| Apr 05 2024 | 7.10 | 0.02 | 0.28% | 7.08 | 7.12 | 7.05 | 49,940 |
| Apr 04 2024 | 7.08 | 0.04 | 0.57% | 7.08 | 7.12 | 7.03 | 98,861 |
| Apr 03 2024 | 7.04 | -0.01 | -0.14% | 7.06 | 7.07 | 7.01 | 53,062 |
| Apr 02 2024 | 7.05 | 0.01 | 0.14% | 7.03 | 7.06 | 6.97 | 62,047 |
| Apr 01 2024 | 7.04 | -0.13 | -1.81% | 7.15 | 7.16 | 7.01 | 128,841 |
| Mar 28 2024 | 7.17 | -0.03 | -0.42% | 7.20 | 7.205 | 7.10 | 88,976 |
| Mar 27 2024 | 7.20 | 0.00 | 0.00% | 7.19 | 7.20 | 7.18 | 651,479 |
| Mar 26 2024 | 7.20 | 0.01 | 0.14% | 7.19 | 7.20 | 7.18 | 153,791 |
| Mar 25 2024 | 7.19 | -0.02 | -0.28% | 7.20 | 7.21 | 7.18 | 39,054 |
| Mar 22 2024 | 7.21 | 0.03 | 0.42% | 7.18 | 7.21 | 7.17 | 208,658 |
| Mar 21 2024 | 7.18 | -0.02 | -0.28% | 7.20 | 7.21 | 7.18 | 79,607 |
| Mar 20 2024 | 7.20 | 0.02 | 0.28% | 7.19 | 7.23 | 7.17 | 443,426 |
| Mar 19 2024 | 7.18 | 0.01 | 0.14% | 7.16 | 7.20 | 7.16 | 287,694 |
| Mar 18 2024 | 7.17 | 0.01 | 0.14% | 7.19 | 7.21 | 7.12 | 2,880,674 |
| Mar 15 2024 | 7.16 | 0.04 | 0.56% | 7.15 | 7.1899 | 7.11 | 431,300 |
| Mar 14 2024 | 7.12 | -0.02 | -0.28% | 7.14 | 7.26 | 7.12 | 251,985 |
| Mar 13 2024 | 7.14 | 0.03 | 0.42% | 7.13 | 7.16 | 7.10 | 2,939,378 |
| Mar 12 2024 | 7.11 | 0.01 | 0.14% | 7.11 | 7.17 | 7.09 | 293,132 |
| Mar 11 2024 | 7.10 | 0.01 | 0.14% | 7.10 | 7.12 | 7.07 | 354,031 |
| Mar 08 2024 | 7.09 | 0.01 | 0.14% | 7.08 | 7.11 | 7.07 | 160,942 |
| Mar 07 2024 | 7.08 | 0.03 | 0.43% | 7.05 | 7.12 | 7.05 | 165,283 |
| Mar 06 2024 | 7.05 | 0.00 | 0.00% | 7.07 | 7.09 | 7.05 | 72,922 |
| Mar 05 2024 | 7.05 | 0.02 | 0.28% | 7.04 | 7.08 | 7.04 | 239,132 |
| Mar 04 2024 | 7.03 | -0.05 | -0.71% | 7.08 | 7.08 | 7.03 | 706,664 |
| Mar 01 2024 | 7.08 | 0.92 | 14.94% | 7.05 | 7.12 | 7.02 | 3,097,679 |
| Feb 29 2024 | 6.16 | -0.09 | -1.44% | 6.22 | 6.25 | 6.16 | 42,803 |
| Feb 28 2024 | 6.25 | -0.05 | -0.79% | 6.24 | 6.34 | 6.22 | 31,820 |
| Feb 27 2024 | 6.30 | -0.02 | -0.32% | 6.31 | 6.34 | 6.27 | 49,231 |
| Feb 26 2024 | 6.32 | 0.06 | 0.96% | 6.25 | 6.32 | 6.25 | 105,788 |
| Feb 23 2024 | 6.26 | 0.00 | 0.00% | 6.29 | 6.32 | 6.25 | 116,163 |
| Feb 22 2024 | 6.26 | -0.07 | -1.11% | 6.30 | 6.33 | 6.25 | 15,118 |
| Feb 21 2024 | 6.33 | 0.18 | 2.93% | 6.20 | 6.33 | 6.14 | 111,498 |
| Feb 20 2024 | 6.15 | -0.15 | -2.38% | 6.22 | 6.27 | 6.15 | 125,847 |
| Feb 16 2024 | 6.30 | -0.01 | -0.16% | 6.30 | 6.32 | 6.29 | 38,153 |
| Feb 15 2024 | 6.31 | 0.01 | 0.16% | 6.30 | 6.325 | 6.27 | 64,421 |
| Feb 14 2024 | 6.30 | 0.04 | 0.64% | 6.28 | 6.30 | 6.19 | 60,837 |
| Feb 13 2024 | 6.26 | -0.04 | -0.63% | 6.30 | 6.30 | 6.16 | 101,182 |
| Feb 12 2024 | 6.30 | 0.05 | 0.80% | 6.22 | 6.35 | 6.20 | 61,847 |
| Feb 09 2024 | 6.25 | -0.03 | -0.48% | 6.27 | 6.28 | 6.24 | 10,960 |
