Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Teletech Hlds
(NQ:
TTEC
)
4.690
-0.100 (-2.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
8.010
8.140
7.370
7.540
344,282
-0.44(-5.51%)
Jul 31, 2024
8.400
8.450
7.920
7.980
424,751
-0.32(-3.86%)
Jul 30, 2024
7.940
8.330
7.940
8.300
269,100
+0.40(+5.06%)
Jul 29, 2024
8.070
8.070
7.785
7.900
224,583
-0.20(-2.47%)
Jul 26, 2024
8.290
8.420
7.980
8.100
420,505
+0.05(+0.62%)
Jul 25, 2024
7.630
8.320
7.590
8.050
327,182
+0.47(+6.20%)
Jul 24, 2024
7.700
7.970
7.560
7.580
186,438
-0.23(-2.94%)
Jul 23, 2024
7.580
7.890
7.490
7.810
172,739
+0.13(+1.69%)
Jul 22, 2024
7.460
7.755
7.360
7.680
295,030
+0.25(+3.36%)
Jul 19, 2024
7.480
7.500
7.250
7.430
202,797
-0.06(-0.80%)
Jul 18, 2024
7.690
8.150
7.440
7.490
573,662
-0.21(-2.73%)
Jul 17, 2024
7.490
7.870
7.280
7.700
592,783
-0.01(-0.13%)
Jul 16, 2024
7.050
7.710
7.050
7.710
589,513
+0.75(+10.78%)
Jul 15, 2024
7.000
7.150
6.840
6.960
462,318
+0.08(+1.16%)
Jul 12, 2024
6.350
6.910
6.290
6.880
458,216
+0.60(+9.55%)
Jul 11, 2024
5.860
6.330
5.860
6.280
392,407
+0.55(+9.60%)
Jul 10, 2024
5.920
6.020
5.640
5.730
333,976
-0.20(-3.37%)
Jul 09, 2024
5.640
6.250
5.570
5.930
888,075
+0.30(+5.33%)
Jul 08, 2024
5.500
5.700
5.450
5.630
371,091
+0.18(+3.30%)
Jul 05, 2024
5.610
5.620
5.310
5.450
346,540
-0.20(-3.54%)
Jul 03, 2024
5.560
5.750
5.490
5.650
170,638
+0.16(+2.82%)
Jul 02, 2024
5.730
5.870
5.260
5.495
496,122
-0.25(-4.43%)
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
.