Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tdcx Inc ADR (NY: TDCX )

7.120 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 7.110 7.130 7.105 7.120 46,853 +0.00(+0.00%)
May 15, 2024 7.110 7.120 7.095 7.120 49,685 +0.00(+0.07%)
May 14, 2024 7.080 7.130 7.040 7.115 94,164 +0.04(+0.64%)
May 13, 2024 7.090 7.130 7.060 7.070 72,149 -0.04(-0.49%)
May 10, 2024 7.110 7.140 7.080 7.105 41,264 +0.01(+0.07%)
May 09, 2024 7.140 7.150 7.060 7.100 47,363 -0.01(-0.14%)
May 08, 2024 7.100 7.120 7.040 7.110 67,862 +0.01(+0.14%)
May 07, 2024 7.040 7.110 7.020 7.100 65,505 +0.02(+0.28%)
May 06, 2024 7.140 7.140 7.050 7.080 42,494 -0.02(-0.28%)
May 03, 2024 7.130 7.190 7.040 7.100 85,468 -0.10(-1.39%)
May 02, 2024 7.350 7.350 7.135 7.200 1,710,279 +0.00(+0.00%)
May 01, 2024 7.160 7.210 7.120 7.200 299,004 +0.04(+0.56%)
Apr 30, 2024 7.150 7.160 7.100 7.160 187,429 +0.01(+0.14%)
Apr 29, 2024 7.060 7.150 7.060 7.150 137,692 +0.09(+1.27%)
Apr 26, 2024 7.110 7.140 7.060 7.060 84,421 -0.06(-0.84%)
Apr 25, 2024 7.120 7.160 7.090 7.120 34,251 -0.04(-0.56%)
Apr 24, 2024 7.090 7.172 7.070 7.160 29,327 +0.04(+0.56%)
Apr 23, 2024 7.110 7.140 7.093 7.120 91,378 +0.01(+0.14%)
Apr 22, 2024 7.070 7.115 7.070 7.110 20,865 +0.04(+0.57%)
Apr 19, 2024 7.060 7.110 7.060 7.070 32,287 +0.00(+0.07%)
Apr 18, 2024 7.070 7.100 7.060 7.065 27,834 -0.02(-0.28%)
Apr 17, 2024 7.070 7.100 7.060 7.085 37,318 +0.00(+0.07%)
Apr 16, 2024 7.060 7.100 7.050 7.080 45,420 +0.01(+0.14%)
Apr 15, 2024 7.090 7.090 7.050 7.070 71,770 +0.01(+0.14%)
Apr 12, 2024 7.110 7.125 7.030 7.060 80,012 -0.09(-1.26%)
Apr 11, 2024 7.180 7.180 7.150 7.150 36,175 +0.00(+0.00%)
Apr 10, 2024 7.170 7.180 7.147 7.150 66,304 -0.03(-0.42%)
Apr 09, 2024 7.170 7.210 7.170 7.180 431,229 +0.03(+0.42%)
Apr 08, 2024 7.080 7.180 7.080 7.150 73,127 +0.05(+0.70%)
Apr 05, 2024 7.080 7.120 7.050 7.100 49,940 +0.02(+0.28%)
Apr 04, 2024 7.080 7.120 7.030 7.080 98,861 +0.04(+0.57%)
Apr 03, 2024 7.050 7.070 7.010 7.040 53,062 -0.01(-0.14%)
Apr 02, 2024 7.030 7.060 6.970 7.050 62,047 +0.01(+0.14%)
Apr 01, 2024 7.150 7.160 7.010 7.040 128,841 -0.13(-1.81%)
Mar 28, 2024 7.200 7.205 7.100 7.170 88,976 -0.03(-0.42%)
Mar 27, 2024 7.190 7.200 7.180 7.200 651,480 +0.00(+0.00%)
Mar 26, 2024 7.190 7.200 7.180 7.200 153,791 +0.01(+0.14%)
Mar 25, 2024 7.200 7.210 7.180 7.190 39,054 -0.02(-0.28%)
Mar 22, 2024 7.180 7.210 7.170 7.210 208,658 +0.03(+0.42%)
Mar 21, 2024 7.200 7.210 7.180 7.180 79,607 -0.02(-0.28%)
Mar 20, 2024 7.190 7.230 7.170 7.200 443,426 +0.02(+0.28%)
Mar 19, 2024 7.160 7.200 7.160 7.180 287,694 +0.01(+0.14%)
Mar 18, 2024 7.190 7.210 7.120 7.170 2,880,674 +0.01(+0.14%)
Mar 15, 2024 7.150 7.190 7.110 7.160 431,300 +0.04(+0.56%)
Mar 14, 2024 7.140 7.260 7.120 7.120 251,985 -0.02(-0.28%)
Mar 13, 2024 7.130 7.160 7.100 7.140 2,939,378 +0.03(+0.42%)
Mar 12, 2024 7.110 7.170 7.090 7.110 293,132 +0.01(+0.14%)
Mar 11, 2024 7.100 7.120 7.070 7.100 354,031 +0.01(+0.14%)
Mar 08, 2024 7.080 7.110 7.070 7.090 160,942 +0.01(+0.14%)
Mar 07, 2024 7.050 7.120 7.050 7.080 165,283 +0.03(+0.43%)
Mar 06, 2024 7.070 7.090 7.050 7.050 72,922 +0.00(+0.00%)
Mar 05, 2024 7.040 7.080 7.040 7.050 239,132 +0.02(+0.28%)
Mar 04, 2024 7.080 7.080 7.030 7.030 706,664 -0.05(-0.71%)
Mar 01, 2024 7.050 7.120 7.020 7.080 3,097,681 +0.92(+14.94%)
Feb 29, 2024 6.220 6.250 6.160 6.160 42,803 -0.09(-1.44%)
Feb 28, 2024 6.240 6.340 6.220 6.250 31,820 -0.05(-0.79%)
Feb 27, 2024 6.310 6.340 6.270 6.300 49,231 -0.02(-0.32%)
Feb 26, 2024 6.250 6.320 6.250 6.320 105,788 +0.06(+0.96%)
Feb 23, 2024 6.290 6.320 6.250 6.260 116,163 +0.00(+0.00%)
Feb 22, 2024 6.300 6.330 6.250 6.260 15,118 -0.07(-1.11%)
Feb 21, 2024 6.200 6.330 6.140 6.330 111,497 +0.18(+2.93%)
Feb 20, 2024 6.220 6.270 6.150 6.150 125,847 -0.15(-2.38%)
Feb 16, 2024 6.300 6.320 6.290 6.300 38,153 -0.01(-0.16%)
Feb 15, 2024 6.300 6.325 6.270 6.310 64,421 +0.01(+0.16%)
Feb 14, 2024 6.280 6.300 6.190 6.300 60,837 +0.04(+0.64%)
Feb 13, 2024 6.300 6.300 6.160 6.260 101,182 -0.04(-0.63%)
Feb 12, 2024 6.220 6.350 6.200 6.300 61,847 +0.05(+0.80%)
Feb 09, 2024 6.270 6.280 6.240 6.250 10,960 -0.03(-0.48%)
Feb 08, 2024 6.290 6.365 6.260 6.280 13,147 -0.03(-0.48%)
Feb 07, 2024 6.300 6.350 6.250 6.310 62,643 +0.01(+0.16%)
Feb 06, 2024 6.270 6.315 6.270 6.300 26,170 +0.02(+0.32%)
Feb 05, 2024 6.320 6.320 6.220 6.280 72,594 -0.02(-0.32%)
Feb 02, 2024 6.230 6.310 6.200 6.300 35,858 +0.07(+1.12%)
Feb 01, 2024 6.270 6.280 6.190 6.230 127,199 -0.04(-0.64%)
Jan 31, 2024 6.350 6.390 6.255 6.270 109,658 -0.11(-1.72%)
Jan 30, 2024 6.400 6.400 6.360 6.380 201,921 -0.02(-0.31%)
Jan 29, 2024 6.430 6.500 6.340 6.400 231,675 +0.00(+0.00%)
Jan 26, 2024 6.410 6.440 6.360 6.400 47,723 +0.00(+0.00%)
Jan 25, 2024 6.390 6.430 6.370 6.400 85,577 -0.03(-0.47%)
Jan 24, 2024 6.380 6.489 6.380 6.430 77,228 -0.07(-1.08%)
Jan 23, 2024 6.450 6.500 6.371 6.500 133,794 +0.08(+1.25%)
Jan 22, 2024 6.450 6.460 6.375 6.420 91,150 +0.00(+0.00%)
Jan 19, 2024 6.460 6.470 6.420 6.420 94,849 -0.02(-0.31%)
Jan 18, 2024 6.450 6.460 6.368 6.440 92,965 +0.01(+0.16%)
Jan 17, 2024 6.450 6.500 6.430 6.430 99,427 -0.07(-1.08%)
Jan 16, 2024 6.440 6.540 6.360 6.500 74,316 +0.05(+0.78%)
Jan 12, 2024 6.500 6.570 6.410 6.450 52,054 -0.02(-0.31%)
Jan 11, 2024 6.460 6.573 6.370 6.470 77,895 -0.02(-0.31%)
Jan 10, 2024 6.420 6.820 6.420 6.490 238,985 +0.04(+0.62%)
Jan 09, 2024 6.450 6.475 6.360 6.450 363,623 -0.05(-0.77%)
Jan 08, 2024 6.330 6.600 6.300 6.500 296,004 +0.17(+2.69%)
Jan 05, 2024 6.300 6.370 6.251 6.330 107,839 +0.03(+0.48%)
Jan 04, 2024 6.400 6.400 6.230 6.300 603,163 +0.00(+0.00%)
Jan 03, 2024 6.320 6.540 6.120 6.300 2,386,350 +1.47(+30.43%)
Jan 02, 2024 4.800 4.944 4.740 4.830 42,904 -0.02(-0.41%)
Dec 29, 2023 4.700 4.950 4.620 4.850 65,480 +0.16(+3.41%)
Dec 28, 2023 4.490 4.700 4.420 4.690 35,687 +0.28(+6.35%)
Dec 27, 2023 4.440 4.550 4.410 4.410 56,132 -0.03(-0.68%)
Dec 26, 2023 4.410 4.690 4.410 4.440 47,562 -0.01(-0.22%)
Dec 22, 2023 4.330 4.525 4.280 4.450 26,953 +0.12(+2.77%)
Dec 21, 2023 4.350 4.380 4.260 4.330 36,973 +0.01(+0.23%)
Dec 20, 2023 4.400 4.620 4.320 4.320 72,307 -0.21(-4.64%)
Dec 19, 2023 4.260 4.680 4.250 4.530 200,800 +0.22(+5.10%)
Dec 18, 2023 4.490 4.500 4.220 4.310 218,647 -0.07(-1.60%)
Dec 15, 2023 4.440 4.550 4.350 4.380 100,630 -0.13(-2.88%)
Dec 14, 2023 4.370 4.830 4.370 4.510 108,588 +0.10(+2.27%)
Dec 13, 2023 4.470 4.560 4.350 4.410 89,530 -0.11(-2.43%)
Dec 12, 2023 4.570 4.570 4.440 4.520 66,153 -0.03(-0.66%)
Dec 11, 2023 4.700 4.740 4.550 4.550 67,306 -0.07(-1.52%)
Dec 08, 2023 4.650 4.750 4.570 4.620 81,943 -0.09(-1.91%)
Dec 07, 2023 4.800 4.820 4.670 4.710 40,827 -0.04(-0.84%)
Dec 06, 2023 4.850 5.040 4.700 4.750 44,221 -0.12(-2.46%)
Dec 05, 2023 5.000 5.250 4.840 4.870 96,483 -0.15(-2.99%)
Dec 04, 2023 5.200 5.260 5.000 5.020 35,544 -0.18(-3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.