Skip to main content

Teletech Hlds (NQ: TTEC )

5.200 -0.220 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 5.420 5.430 5.200 5.200 327,568 -0.22(-4.06%)
Oct 30, 2024 5.440 5.530 5.360 5.420 223,678 -0.02(-0.37%)
Oct 29, 2024 5.390 5.460 5.280 5.440 322,034 +0.01(+0.18%)
Oct 28, 2024 5.480 5.510 5.250 5.430 352,743 +0.04(+0.74%)
Oct 25, 2024 5.470 5.490 5.330 5.390 181,183 -0.06(-1.01%)
Oct 24, 2024 5.450 5.470 5.300 5.445 211,892 +0.00(+0.09%)
Oct 23, 2024 5.480 5.480 5.340 5.440 209,434 -0.05(-0.91%)
Oct 22, 2024 5.500 5.540 5.350 5.490 280,838 +0.01(+0.18%)
Oct 21, 2024 5.550 5.580 5.370 5.480 311,133 -0.08(-1.44%)
Oct 18, 2024 5.650 5.670 5.385 5.560 538,206 -0.08(-1.42%)
Oct 17, 2024 5.860 5.895 5.610 5.640 627,156 -0.23(-3.92%)
Oct 16, 2024 6.070 6.070 5.800 5.870 468,510 -0.15(-2.49%)
Oct 15, 2024 5.800 6.150 5.800 6.020 606,174 +0.20(+3.44%)
Oct 14, 2024 6.030 6.030 5.820 5.820 423,768 -0.24(-3.96%)
Oct 11, 2024 5.820 6.170 5.810 6.060 726,385 +0.25(+4.30%)
Oct 10, 2024 5.860 5.950 5.750 5.810 569,001 -0.11(-1.86%)
Oct 09, 2024 5.820 5.955 5.763 5.920 321,623 +0.07(+1.20%)
Oct 08, 2024 5.910 5.930 5.735 5.850 519,751 -0.09(-1.52%)
Oct 07, 2024 5.850 5.960 5.780 5.940 316,549 +0.12(+2.06%)
Oct 04, 2024 5.940 6.030 5.740 5.820 482,120 -0.07(-1.19%)
Oct 03, 2024 5.670 5.905 5.670 5.890 551,027 +0.13(+2.26%)
Oct 02, 2024 5.970 6.040 5.655 5.760 1,073,081 -0.22(-3.68%)
Oct 01, 2024 5.860 6.280 5.860 5.980 2,635,344 +0.11(+1.87%)
Sep 30, 2024 5.590 5.950 5.030 5.870 19,711,832 +1.82(+44.94%)
Sep 27, 2024 4.110 4.250 3.985 4.050 317,002 +0.04(+1.00%)
Sep 26, 2024 3.920 4.027 3.851 4.010 352,159 +0.16(+4.16%)
Sep 25, 2024 3.900 3.920 3.670 3.850 628,815 -0.07(-1.79%)
Sep 24, 2024 4.070 4.079 3.910 3.920 511,409 -0.10(-2.49%)
Sep 23, 2024 4.050 4.170 3.960 4.020 462,299 -0.06(-1.47%)
Sep 20, 2024 4.180 4.240 4.040 4.080 715,787 -0.14(-3.32%)
Sep 19, 2024 4.480 4.480 4.170 4.220 462,184 -0.11(-2.54%)
Sep 18, 2024 4.300 4.575 4.240 4.330 387,615 +0.02(+0.46%)
Sep 17, 2024 4.400 4.570 4.310 4.310 329,491 -0.04(-0.92%)
Sep 16, 2024 4.330 4.410 4.235 4.350 311,177 +0.05(+1.16%)
Sep 13, 2024 4.100 4.390 4.071 4.300 318,224 +0.26(+6.44%)
Sep 12, 2024 4.230 4.320 3.830 4.040 523,737 -0.13(-3.12%)
Sep 11, 2024 4.200 4.250 4.030 4.170 249,714 -0.06(-1.42%)
Sep 10, 2024 4.250 4.340 4.150 4.230 349,267 +0.00(+0.00%)
Sep 09, 2024 4.400 4.528 4.100 4.230 496,439 -0.22(-4.94%)
Sep 06, 2024 4.670 4.800 4.410 4.450 392,212 -0.24(-5.12%)
Sep 05, 2024 4.810 4.930 4.520 4.690 606,498 -0.10(-2.09%)
Sep 04, 2024 4.980 5.260 4.785 4.790 367,286 -0.19(-3.82%)
Sep 03, 2024 5.050 5.240 4.800 4.980 466,037 -0.13(-2.54%)
Aug 30, 2024 5.350 5.390 5.020 5.110 698,048 -0.25(-4.66%)
Aug 29, 2024 5.140 5.480 5.045 5.360 454,629 +0.30(+5.93%)
Aug 28, 2024 5.080 5.210 4.935 5.060 424,742 -0.09(-1.75%)
Aug 27, 2024 5.020 5.288 4.920 5.150 531,477 +0.04(+0.78%)
Aug 26, 2024 4.600 5.200 4.500 5.110 750,582 +0.58(+12.80%)
Aug 23, 2024 4.050 4.545 4.020 4.530 820,260 +0.50(+12.55%)
Aug 22, 2024 4.190 4.200 4.010 4.025 481,375 -0.14(-3.36%)
Aug 21, 2024 4.070 4.240 4.070 4.165 388,401 -0.00(-0.12%)
Aug 20, 2024 4.300 4.360 4.090 4.170 331,228 -0.09(-2.11%)
Aug 19, 2024 4.080 4.270 4.010 4.260 347,454 +0.17(+4.16%)
Aug 16, 2024 4.030 4.200 4.005 4.090 514,210 +0.07(+1.74%)
Aug 15, 2024 3.990 4.210 3.980 4.020 466,460 +0.08(+2.03%)
Aug 14, 2024 4.300 4.340 3.910 3.940 510,835 -0.38(-8.80%)
Aug 13, 2024 4.210 4.378 4.010 4.320 737,492 +0.26(+6.40%)
Aug 12, 2024 4.520 4.520 4.000 4.060 941,666 -0.45(-9.98%)
Aug 09, 2024 4.510 4.970 3.710 4.510 1,695,800 -0.67(-12.93%)
Aug 08, 2024 5.450 5.450 5.140 5.180 506,685 -0.17(-3.18%)
Aug 07, 2024 5.610 5.840 5.325 5.350 494,567 -0.13(-2.37%)
Aug 06, 2024 6.270 6.285 5.350 5.480 505,406 -0.85(-13.43%)
Aug 05, 2024 6.400 6.660 6.245 6.330 321,618 -0.62(-8.92%)
Aug 02, 2024 7.060 7.225 6.900 6.950 202,203 -0.59(-7.82%)
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.