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

4.690 +0.150 (+3.30%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	4.540	4.740	4.490	4.690	339,364	+0.15(+3.30%)
Dec 20, 2024	4.500	4.660	4.480	4.540	873,209	-0.05(-1.09%)
Dec 19, 2024	4.690	4.732	4.470	4.590	346,337	-0.10(-2.13%)
Dec 18, 2024	4.960	4.980	4.620	4.690	440,325	-0.23(-4.67%)
Dec 17, 2024	5.020	5.150	4.840	4.920	384,466	-0.12(-2.48%)
Dec 16, 2024	5.200	5.200	4.980	5.045	225,538	-0.16(-2.98%)
Dec 13, 2024	5.270	5.305	5.120	5.200	172,924	-0.08(-1.52%)
Dec 12, 2024	5.410	5.470	5.250	5.280	169,865	-0.15(-2.76%)
Dec 11, 2024	5.640	5.640	5.350	5.430	218,182	-0.15(-2.69%)
Dec 10, 2024	5.600	5.790	5.350	5.580	431,449	-0.11(-1.93%)
Dec 09, 2024	5.130	5.855	5.100	5.690	579,086	+0.54(+10.49%)
Dec 06, 2024	5.190	5.270	5.080	5.150	326,263	+0.00(+0.00%)
Dec 05, 2024	5.070	5.220	4.980	5.150	336,858	+0.10(+1.98%)
Dec 04, 2024	5.100	5.170	4.920	5.050	366,071	-0.08(-1.56%)
Dec 03, 2024	5.250	5.280	5.000	5.130	377,212	-0.10(-1.91%)
Dec 02, 2024	5.210	5.360	5.050	5.230	261,503	+0.05(+0.97%)
Nov 29, 2024	5.200	5.250	5.095	5.180	126,406	+0.04(+0.78%)
Nov 27, 2024	5.190	5.250	4.965	5.140	278,555	-0.02(-0.39%)
Nov 26, 2024	5.300	5.350	5.120	5.160	388,048	-0.21(-3.91%)
Nov 25, 2024	5.130	5.525	5.125	5.370	572,193	+0.35(+6.97%)
Nov 22, 2024	4.850	5.145	4.805	5.020	480,000	+0.21(+4.37%)
Nov 21, 2024	4.500	4.840	4.472	4.810	384,218	+0.33(+7.37%)
Nov 20, 2024	4.240	4.515	4.170	4.480	496,526	+0.19(+4.43%)
Nov 19, 2024	4.540	4.560	4.290	4.290	572,274	-0.27(-5.92%)
Nov 18, 2024	4.690	4.770	4.530	4.560	508,416	-0.18(-3.80%)
Nov 15, 2024	4.850	4.850	4.530	4.740	674,229	-0.05(-1.04%)
Nov 14, 2024	4.800	4.880	4.730	4.790	525,729	-0.09(-1.84%)
Nov 13, 2024	4.840	5.060	4.745	4.880	592,664	+0.11(+2.31%)
Nov 12, 2024	4.730	4.945	4.610	4.770	590,466	-0.04(-0.83%)
Nov 11, 2024	4.610	4.910	4.510	4.810	540,315	+0.21(+4.57%)
Nov 08, 2024	4.800	4.800	4.525	4.600	642,108	-0.20(-4.17%)
Nov 07, 2024	5.160	5.235	4.560	4.800	1,534,263	-0.63(-11.60%)
Nov 06, 2024	5.310	5.510	5.190	5.430	574,769	+0.17(+3.23%)
Nov 05, 2024	5.050	5.285	4.980	5.260	435,304	+0.27(+5.41%)
Nov 04, 2024	5.220	5.220	4.850	4.990	531,442	-0.20(-3.85%)
Nov 01, 2024	5.280	5.290	5.090	5.190	540,435	-0.01(-0.19%)
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	482,121	-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%)

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 following
Privacy Policy and Terms and Conditions.