Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.650	2.870	2.500	2.710	1,330,199	-0.35(-11.44%)
May 07, 2026	3.030	3.110	2.930	3.060	665,642	+0.08(+2.68%)
May 06, 2026	2.990	3.000	2.850	2.980	295,280	+0.01(+0.34%)
May 05, 2026	2.830	2.980	2.750	2.970	271,285	+0.19(+6.83%)
May 04, 2026	2.980	2.990	2.780	2.780	299,073	-0.21(-7.02%)
May 01, 2026	2.950	3.030	2.937	2.990	347,993	+0.08(+2.75%)
Apr 30, 2026	2.920	2.950	2.795	2.910	350,686	+0.00(+0.00%)
Apr 29, 2026	2.950	3.000	2.855	2.910	310,667	-0.07(-2.35%)
Apr 28, 2026	2.940	3.005	2.920	2.980	309,583	+0.03(+1.02%)
Apr 27, 2026	3.090	3.090	2.920	2.950	330,170	-0.15(-4.84%)
Apr 24, 2026	3.095	3.105	2.950	3.100	265,188	+0.07(+2.31%)
Apr 23, 2026	3.280	3.280	2.950	3.030	444,763	-0.25(-7.62%)
Apr 22, 2026	3.360	3.360	3.210	3.280	337,085	-0.07(-2.09%)
Apr 21, 2026	3.200	3.475	3.200	3.350	426,538	+0.12(+3.72%)
Apr 20, 2026	3.330	3.380	3.135	3.230	622,437	-0.16(-4.72%)
Apr 17, 2026	3.300	3.630	3.300	3.390	1,971,589	+0.17(+5.28%)
Apr 16, 2026	3.040	3.240	2.940	3.220	630,927	+0.19(+6.27%)
Apr 15, 2026	2.830	3.075	2.830	3.030	613,658	+0.24(+8.60%)
Apr 14, 2026	2.520	2.795	2.520	2.790	481,482	+0.27(+10.71%)
Apr 13, 2026	2.310	2.535	2.310	2.520	633,020	+0.22(+9.57%)
Apr 10, 2026	2.310	2.380	2.290	2.300	347,255	-0.06(-2.54%)
Apr 09, 2026	2.430	2.430	2.210	2.360	573,068	-0.07(-2.88%)
Apr 08, 2026	2.580	2.590	2.370	2.430	541,939	-0.04(-1.62%)
Apr 07, 2026	2.440	2.470	2.300	2.470	402,319	+0.07(+2.92%)
Apr 06, 2026	2.510	2.535	2.380	2.400	336,008	-0.16(-6.25%)
Apr 02, 2026	2.510	2.655	2.450	2.560	612,221	-0.01(-0.39%)
Apr 01, 2026	2.540	2.590	2.415	2.570	320,954	+0.07(+2.80%)
Mar 31, 2026	2.400	2.530	2.384	2.500	460,302	+0.19(+8.23%)
Mar 30, 2026	2.240	2.390	2.200	2.310	368,080	+0.09(+4.05%)
Mar 27, 2026	2.260	2.260	2.170	2.220	367,524	-0.08(-3.69%)
Mar 26, 2026	2.500	2.568	2.300	2.305	484,573	-0.25(-9.96%)
Mar 25, 2026	2.540	2.575	2.490	2.560	427,443	+0.06(+2.40%)
Mar 24, 2026	2.640	2.640	2.385	2.500	909,540	-0.14(-5.30%)
Mar 23, 2026	2.710	2.740	2.570	2.640	584,102	-0.04(-1.49%)
Mar 20, 2026	2.880	2.880	2.680	2.680	1,059,024	-0.25(-8.53%)
Mar 19, 2026	3.000	3.005	2.870	2.930	480,389	-0.12(-3.93%)
Mar 18, 2026	3.480	3.480	3.035	3.050	871,464	-0.32(-9.50%)
Mar 17, 2026	3.300	3.450	3.140	3.370	1,092,342	+0.11(+3.37%)
Mar 16, 2026	3.080	3.440	3.010	3.260	1,565,736	+0.26(+8.67%)
Mar 13, 2026	2.750	3.010	2.713	3.000	794,438	+0.27(+9.89%)
Mar 12, 2026	2.650	2.810	2.610	2.730	566,330	+0.06(+2.25%)
Mar 11, 2026	2.960	3.010	2.600	2.670	714,761	-0.27(-9.18%)
Mar 10, 2026	2.690	3.180	2.622	2.940	2,027,881	+0.45(+18.07%)
Mar 09, 2026	2.660	2.660	2.410	2.490	575,913	-0.23(-8.46%)
Mar 06, 2026	2.630	2.891	2.630	2.720	829,136	+0.02(+0.74%)
Mar 05, 2026	2.590	2.890	2.570	2.700	1,429,364	+0.32(+13.45%)
Mar 04, 2026	2.230	2.450	2.157	2.380	663,283	+0.19(+8.43%)
Mar 03, 2026	2.210	2.210	2.105	2.195	396,293	-0.08(-3.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

TTEC Holdings, Inc. - Common Stock (NQ:TTEC)

Historical Prices

Popular Pages