Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TIXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 6.16 | -0.16 | -2.53% | 6.27 | 6.37 | 6.09 | 231,442 |
| May 20 2024 | 6.32 | -0.02 | -0.32% | 6.32 | 6.38 | 6.22 | 95,706 |
| May 17 2024 | 6.34 | 0.00 | 0.00% | 6.32 | 6.40 | 6.31 | 158,225 |
| May 16 2024 | 6.34 | -0.06 | -0.94% | 6.37 | 6.43 | 6.33 | 133,848 |
| May 15 2024 | 6.40 | -0.02 | -0.31% | 6.48 | 6.50 | 6.38 | 138,387 |
| May 14 2024 | 6.42 | -0.05 | -0.77% | 6.53 | 6.59 | 6.385 | 158,085 |
| May 13 2024 | 6.47 | 0.09 | 1.41% | 6.35 | 6.60 | 6.32 | 411,870 |
| May 10 2024 | 6.38 | 0.02 | 0.31% | 6.41 | 6.47 | 6.09 | 829,754 |
| May 09 2024 | 6.36 | -1.41 | -18.15% | 7.69 | 7.74 | 6.35 | 1,056,103 |
| May 08 2024 | 7.77 | -0.09 | -1.15% | 7.81 | 7.91 | 7.72 | 261,305 |
| May 07 2024 | 7.86 | -0.09 | -1.13% | 8.07 | 8.14 | 7.83 | 148,597 |
| May 06 2024 | 7.95 | -0.08 | -1.00% | 8.10 | 8.1825 | 7.885 | 518,167 |
| May 03 2024 | 8.03 | -0.09 | -1.11% | 8.24 | 8.35 | 7.94 | 117,373 |
| May 02 2024 | 8.12 | -0.15 | -1.81% | 8.44 | 8.44 | 7.90 | 180,908 |
| May 01 2024 | 8.27 | -0.14 | -1.66% | 8.41 | 8.47 | 8.26 | 428,286 |
| Apr 30 2024 | 8.41 | -0.04 | -0.47% | 8.37 | 8.4739 | 8.315 | 207,323 |
| Apr 29 2024 | 8.45 | 0.18 | 2.18% | 8.37 | 8.49 | 8.31 | 269,590 |
| Apr 26 2024 | 8.27 | 0.20 | 2.48% | 8.02 | 8.32 | 8.02 | 240,550 |
| Apr 25 2024 | 8.07 | -0.25 | -3.00% | 8.16 | 8.18 | 8.05 | 101,168 |
| Apr 24 2024 | 8.32 | 0.28 | 3.48% | 8.05 | 8.34 | 8.02 | 168,013 |
| Apr 23 2024 | 8.04 | 0.03 | 0.37% | 7.89 | 8.14 | 7.89 | 84,388 |
| Apr 22 2024 | 8.01 | 0.20 | 2.56% | 7.90 | 8.12 | 7.82 | 95,974 |
| Apr 19 2024 | 7.81 | -0.01 | -0.13% | 7.79 | 8.14 | 7.76 | 316,204 |
| Apr 18 2024 | 7.82 | -0.12 | -1.51% | 7.89 | 7.96 | 7.74 | 160,836 |
| Apr 17 2024 | 7.94 | -0.49 | -5.81% | 8.44 | 8.52 | 7.93 | 114,309 |
| Apr 16 2024 | 8.43 | -0.01 | -0.12% | 8.40 | 8.53 | 8.19 | 103,198 |
| Apr 15 2024 | 8.44 | -0.13 | -1.52% | 8.57 | 8.61 | 8.41 | 122,698 |
| Apr 12 2024 | 8.57 | -0.15 | -1.72% | 8.70 | 8.70 | 8.555 | 99,410 |
| Apr 11 2024 | 8.72 | 0.16 | 1.87% | 8.56 | 8.75 | 8.47 | 95,247 |
| Apr 10 2024 | 8.56 | -0.23 | -2.62% | 8.59 | 8.66 | 8.48 | 68,611 |
| Apr 09 2024 | 8.79 | 0.16 | 1.85% | 8.71 | 8.96 | 8.66 | 143,717 |
| Apr 08 2024 | 8.63 | 0.21 | 2.49% | 8.44 | 8.63 | 8.44 | 74,682 |
| Apr 05 2024 | 8.42 | -0.05 | -0.59% | 8.42 | 8.54 | 8.30 | 85,245 |
| Apr 04 2024 | 8.47 | -0.39 | -4.40% | 8.95 | 8.96 | 8.44 | 128,005 |
| Apr 03 2024 | 8.86 | 0.37 | 4.36% | 8.45 | 8.865 | 8.45 | 117,141 |
| Apr 02 2024 | 8.49 | 0.06 | 0.71% | 8.35 | 8.525 | 8.32 | 180,970 |
| Apr 01 2024 | 8.43 | -0.03 | -0.35% | 8.41 | 8.565 | 8.30 | 262,842 |
| Mar 28 2024 | 8.46 | 0.13 | 1.56% | 8.35 | 8.535 | 8.34 | 140,995 |
| Mar 27 2024 | 8.33 | 0.07 | 0.85% | 8.29 | 8.36 | 8.28 | 98,881 |
| Mar 26 2024 | 8.26 | -0.06 | -0.72% | 8.33 | 8.42 | 8.25 | 103,203 |
| Mar 25 2024 | 8.32 | -0.05 | -0.60% | 8.37 | 8.40 | 8.28 | 188,977 |
| Mar 22 2024 | 8.37 | -0.22 | -2.56% | 8.59 | 8.60 | 8.28 | 169,308 |
| Mar 21 2024 | 8.59 | 0.02 | 0.23% | 8.55 | 8.74 | 8.53 | 182,607 |
| Mar 20 2024 | 8.57 | 0.15 | 1.78% | 8.35 | 8.62 | 8.22 | 210,151 |
| Mar 19 2024 | 8.42 | 0.03 | 0.36% | 8.31 | 8.47 | 8.27 | 191,438 |
| Mar 18 2024 | 8.39 | 0.14 | 1.70% | 8.25 | 8.39 | 8.02 | 342,393 |
| Mar 15 2024 | 8.25 | -0.09 | -1.08% | 8.39 | 8.48 | 8.21 | 201,881 |
| Mar 14 2024 | 8.34 | -0.16 | -1.88% | 8.45 | 8.465 | 8.13 | 273,392 |
| Mar 13 2024 | 8.50 | -0.26 | -2.97% | 8.72 | 8.78 | 8.46 | 161,870 |
| Mar 12 2024 | 8.76 | -0.25 | -2.77% | 8.99 | 8.99 | 8.735 | 126,753 |
| Mar 11 2024 | 9.01 | -0.12 | -1.31% | 9.06 | 9.19 | 9.00 | 81,367 |
| Mar 08 2024 | 9.13 | -0.06 | -0.65% | 9.18 | 9.295 | 9.05 | 129,022 |
| Mar 07 2024 | 9.19 | 0.03 | 0.33% | 9.14 | 9.38 | 9.07 | 112,880 |
| Mar 06 2024 | 9.16 | -0.27 | -2.86% | 9.52 | 9.56 | 9.11 | 217,236 |
| Mar 05 2024 | 9.43 | -0.56 | -5.61% | 9.90 | 9.94 | 9.42 | 163,246 |
| Mar 04 2024 | 9.99 | -0.13 | -1.28% | 10.12 | 10.15 | 9.82 | 187,314 |
| Mar 01 2024 | 10.12 | -0.17 | -1.65% | 10.28 | 10.30 | 9.99 | 283,607 |
| Feb 29 2024 | 10.29 | -0.37 | -3.47% | 10.61 | 10.78 | 10.19 | 253,468 |
| Feb 28 2024 | 10.66 | -0.56 | -4.99% | 11.04 | 11.15 | 10.5716 | 301,538 |
| Feb 27 2024 | 11.22 | -0.05 | -0.44% | 11.40 | 11.51 | 11.14 | 233,460 |
| Feb 26 2024 | 11.27 | 0.06 | 0.54% | 11.16 | 11.33 | 11.09 | 187,530 |
| Feb 23 2024 | 11.21 | 0.07 | 0.63% | 11.16 | 11.26 | 11.04 | 150,725 |
| Feb 22 2024 | 11.14 | 0.19 | 1.74% | 11.08 | 11.16 | 10.90 | 190,150 |
