Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
TIXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 11.39 | 0.00 | 0.00% | 11.39 | 11.39 | 11.39 | 0 |
| Apr 24 2024 | 11.39 | 0.40 | 3.64% | 10.93 | 11.45 | 10.93 | 97,982 |
| Apr 23 2024 | 10.99 | -0.01 | -0.09% | 11.02 | 11.15 | 10.89 | 101,399 |
| Apr 22 2024 | 11.00 | 0.25 | 2.33% | 10.80 | 11.12 | 10.73 | 99,045 |
| Apr 19 2024 | 10.75 | -0.01 | -0.09% | 10.82 | 11.16 | 10.69 | 280,117 |
| Apr 18 2024 | 10.76 | -0.18 | -1.65% | 10.95 | 10.95 | 10.67 | 132,336 |
| Apr 17 2024 | 10.94 | -0.70 | -6.01% | 11.63 | 11.74 | 10.92 | 139,556 |
| Apr 16 2024 | 11.64 | -0.03 | -0.26% | 11.73 | 11.78 | 11.33 | 70,158 |
| Apr 15 2024 | 11.67 | -0.13 | -1.10% | 11.83 | 11.84 | 11.61 | 127,778 |
| Apr 12 2024 | 11.80 | -0.15 | -1.26% | 11.93 | 11.95 | 11.79 | 122,131 |
| Apr 11 2024 | 11.95 | 0.22 | 1.88% | 11.68 | 11.95 | 11.65 | 62,700 |
| Apr 10 2024 | 11.73 | -0.17 | -1.43% | 11.68 | 11.81 | 11.62 | 84,251 |
| Apr 09 2024 | 11.90 | 0.19 | 1.62% | 11.69 | 12.17 | 11.69 | 166,823 |
| Apr 08 2024 | 11.71 | 0.30 | 2.63% | 11.40 | 11.71 | 11.40 | 58,971 |
| Apr 05 2024 | 11.41 | -0.06 | -0.52% | 11.34 | 11.62 | 11.33 | 56,016 |
| Apr 04 2024 | 11.47 | -0.49 | -4.10% | 12.05 | 12.06 | 11.43 | 106,973 |
| Apr 03 2024 | 11.96 | 0.45 | 3.91% | 11.50 | 11.99 | 11.50 | 92,861 |
| Apr 02 2024 | 11.51 | 0.03 | 0.26% | 11.25 | 11.58 | 11.25 | 100,575 |
| Apr 01 2024 | 11.48 | 0.01 | 0.09% | 11.55 | 11.62 | 11.28 | 101,863 |
| Mar 28 2024 | 11.47 | 0.18 | 1.59% | 11.36 | 11.55 | 11.28 | 99,424 |
| Mar 27 2024 | 11.29 | 0.07 | 0.62% | 11.33 | 11.37 | 11.25 | 100,999 |
| Mar 26 2024 | 11.22 | -0.06 | -0.53% | 11.36 | 11.39 | 11.21 | 106,732 |
| Mar 25 2024 | 11.28 | -0.09 | -0.79% | 11.31 | 11.42 | 11.25 | 185,225 |
| Mar 22 2024 | 11.37 | -0.25 | -2.15% | 11.70 | 11.70 | 11.27 | 140,951 |
| Mar 21 2024 | 11.62 | 0.07 | 0.61% | 11.46 | 11.81 | 11.46 | 190,611 |
| Mar 20 2024 | 11.55 | 0.14 | 1.23% | 11.26 | 11.61 | 11.15 | 129,476 |
| Mar 19 2024 | 11.41 | 0.07 | 0.62% | 11.30 | 11.49 | 11.27 | 84,516 |
| Mar 18 2024 | 11.34 | 0.21 | 1.89% | 11.08 | 11.36 | 10.87 | 214,124 |
| Mar 15 2024 | 11.13 | -0.16 | -1.42% | 11.29 | 11.45 | 11.09 | 156,255 |
| Mar 14 2024 | 11.29 | -0.16 | -1.40% | 11.43 | 11.43 | 11.01 | 258,950 |
| Mar 13 2024 | 11.45 | -0.39 | -3.29% | 11.84 | 11.84 | 11.42 | 310,864 |
| Mar 12 2024 | 11.84 | -0.31 | -2.55% | 12.12 | 12.13 | 11.79 | 128,394 |
| Mar 11 2024 | 12.15 | -0.18 | -1.46% | 12.21 | 12.42 | 12.15 | 58,064 |
| Mar 08 2024 | 12.33 | -0.07 | -0.56% | 12.31 | 12.51 | 12.21 | 176,112 |
| Mar 07 2024 | 12.40 | 0.03 | 0.24% | 12.30 | 12.64 | 12.25 | 218,909 |
| Mar 06 2024 | 12.37 | -0.44 | -3.43% | 12.90 | 12.92 | 12.30 | 206,488 |
| Mar 05 2024 | 12.81 | -0.76 | -5.60% | 13.47 | 13.49 | 12.81 | 480,067 |
| Mar 04 2024 | 13.57 | -0.18 | -1.31% | 13.66 | 13.76 | 13.35 | 219,822 |
| Mar 01 2024 | 13.75 | -0.23 | -1.65% | 13.98 | 13.98 | 13.58 | 270,905 |
| Feb 29 2024 | 13.98 | -0.49 | -3.39% | 14.43 | 14.58 | 13.91 | 309,789 |
| Feb 28 2024 | 14.47 | -0.73 | -4.80% | 15.05 | 15.15 | 14.28 | 340,343 |
| Feb 27 2024 | 15.20 | -0.03 | -0.20% | 15.45 | 15.56 | 15.08 | 146,845 |
| Feb 26 2024 | 15.23 | 0.06 | 0.40% | 15.16 | 15.31 | 14.98 | 107,566 |
| Feb 23 2024 | 15.17 | 0.15 | 1.00% | 15.00 | 15.20 | 14.94 | 155,810 |
| Feb 22 2024 | 15.02 | 0.23 | 1.56% | 14.79 | 15.05 | 14.74 | 105,194 |
| Feb 21 2024 | 14.79 | -0.36 | -2.38% | 15.10 | 15.20 | 14.66 | 131,539 |
| Feb 20 2024 | 15.15 | -0.11 | -0.72% | 15.25 | 15.29 | 15.00 | 172,223 |
| Feb 16 2024 | 15.26 | -0.07 | -0.46% | 15.31 | 15.39 | 15.09 | 181,104 |
| Feb 15 2024 | 15.33 | 1.35 | 9.66% | 14.03 | 15.35 | 14.03 | 592,622 |
| Feb 14 2024 | 13.98 | 0.18 | 1.30% | 13.81 | 14.24 | 13.78 | 190,037 |
| Feb 13 2024 | 13.80 | 0.28 | 2.07% | 13.35 | 13.84 | 13.27 | 286,461 |
| Feb 12 2024 | 13.52 | 0.83 | 6.54% | 12.59 | 13.59 | 12.59 | 301,032 |
| Feb 09 2024 | 12.69 | 0.34 | 2.75% | 11.84 | 13.13 | 11.50 | 431,143 |
| Feb 08 2024 | 12.35 | 0.14 | 1.15% | 11.99 | 12.38 | 11.97 | 190,634 |
| Feb 07 2024 | 12.21 | 0.00 | 0.00% | 12.21 | 12.21 | 12.21 | 0 |
| Feb 06 2024 | 12.21 | 0.23 | 1.92% | 11.98 | 12.30 | 11.98 | 109,648 |
| Feb 05 2024 | 11.98 | -0.06 | -0.50% | 12.05 | 12.07 | 11.88 | 153,210 |
| Feb 02 2024 | 12.04 | 0.00 | 0.00% | 12.05 | 12.18 | 11.87 | 114,210 |
| Feb 01 2024 | 12.04 | 0.43 | 3.70% | 11.54 | 12.21 | 11.54 | 129,974 |
| Jan 31 2024 | 11.61 | -0.04 | -0.34% | 11.68 | 11.92 | 11.53 | 200,865 |
| Jan 30 2024 | 11.65 | -0.21 | -1.77% | 11.89 | 11.89 | 11.64 | 154,680 |
| Jan 29 2024 | 11.86 | 0.02 | 0.17% | 11.97 | 11.97 | 11.55 | 127,137 |
