ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.290 -0.170 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 3.460 3.460 3.285 3.290 281,432 -0.17(-4.91%)
Sep 25, 2025 3.560 3.569 3.380 3.460 199,749 -0.11(-3.08%)
Sep 24, 2025 3.490 3.590 3.449 3.570 232,501 +0.08(+2.29%)
Sep 23, 2025 3.640 3.687 3.450 3.490 311,058 -0.15(-4.12%)
Sep 22, 2025 3.730 3.730 3.545 3.640 320,985 -0.10(-2.67%)
Sep 19, 2025 3.780 3.810 3.650 3.740 902,468 -0.05(-1.32%)
Sep 18, 2025 3.700 3.862 3.700 3.790 243,994 +0.12(+3.27%)
Sep 17, 2025 3.590 3.790 3.530 3.670 254,424 +0.08(+2.23%)
Sep 16, 2025 3.570 3.610 3.530 3.590 165,015 +0.02(+0.56%)
Sep 15, 2025 3.580 3.620 3.530 3.570 261,959 +0.00(+0.00%)
Sep 12, 2025 3.700 3.700 3.510 3.570 452,758 -0.12(-3.25%)
Sep 11, 2025 3.700 3.800 3.655 3.690 248,028 -0.01(-0.27%)
Sep 10, 2025 3.710 3.820 3.690 3.700 290,219 -0.05(-1.33%)
Sep 09, 2025 3.810 3.940 3.690 3.750 295,277 -0.03(-0.79%)
Sep 08, 2025 3.800 3.880 3.726 3.780 209,469 +0.00(+0.00%)
Sep 05, 2025 3.800 3.972 3.730 3.780 314,101 -0.04(-1.05%)
Sep 04, 2025 3.710 3.830 3.660 3.820 242,265 +0.11(+2.96%)
Sep 03, 2025 3.830 3.840 3.680 3.710 265,445 -0.14(-3.64%)
Sep 02, 2025 3.730 3.850 3.700 3.850 260,835 +0.06(+1.58%)
Aug 29, 2025 3.730 3.820 3.700 3.790 209,430 +0.07(+1.88%)
Aug 28, 2025 3.730 3.735 3.522 3.720 296,476 +0.05(+1.36%)
Aug 27, 2025 3.690 3.750 3.640 3.670 209,669 -0.05(-1.34%)
Aug 26, 2025 3.820 3.880 3.660 3.720 235,692 -0.06(-1.59%)
Aug 25, 2025 3.790 3.850 3.710 3.780 224,198 -0.02(-0.53%)
Aug 22, 2025 3.640 3.850 3.640 3.800 302,608 +0.16(+4.40%)
Aug 21, 2025 3.700 3.769 3.525 3.640 327,023 -0.04(-1.09%)
Aug 20, 2025 3.770 3.890 3.660 3.680 541,971 -0.09(-2.39%)
Aug 19, 2025 3.750 3.830 3.620 3.770 660,881 +0.03(+0.80%)
Aug 18, 2025 3.590 3.750 3.550 3.740 240,089 +0.13(+3.60%)
Aug 15, 2025 3.650 3.672 3.581 3.610 228,583 -0.03(-0.82%)
Aug 14, 2025 3.760 3.789 3.540 3.640 258,073 -0.18(-4.71%)
Aug 13, 2025 3.620 3.845 3.530 3.820 350,530 +0.22(+6.11%)
Aug 12, 2025 3.510 3.820 3.510 3.600 629,827 +0.10(+2.86%)
Aug 11, 2025 3.450 3.680 3.370 3.500 702,606 +0.08(+2.34%)
Aug 08, 2025 3.070 3.500 2.900 3.420 1,799,174 +0.69(+25.27%)
Aug 07, 2025 2.720 2.780 2.700 2.730 738,603 +0.02(+0.74%)
Aug 06, 2025 2.940 2.940 2.670 2.710 927,230 -0.23(-7.82%)
Aug 05, 2025 2.970 3.010 2.830 2.940 712,171 -0.03(-1.01%)
Aug 04, 2025 3.150 3.200 2.929 2.970 1,501,339 -0.12(-3.88%)
Aug 01, 2025 4.100 4.115 2.995 3.090 2,650,829 -1.89(-37.95%)
Jul 31, 2025 4.970 5.060 4.880 4.980 234,493 +0.01(+0.20%)
Jul 30, 2025 5.180 5.260 4.895 4.970 235,128 -0.20(-3.87%)
Jul 29, 2025 5.210 5.220 5.059 5.170 167,732 +0.00(+0.00%)
Jul 28, 2025 5.280 5.280 5.115 5.170 117,865 -0.09(-1.71%)
Jul 25, 2025 5.280 5.284 5.150 5.260 150,733 -0.02(-0.38%)
Jul 24, 2025 5.490 5.490 5.270 5.280 163,570 -0.17(-3.12%)
Jul 23, 2025 5.350 5.510 5.310 5.450 382,810 +0.10(+1.87%)
Jul 22, 2025 5.070 5.360 5.070 5.350 234,285 +0.29(+5.73%)
Jul 21, 2025 5.070 5.100 5.000 5.060 170,202 +0.06(+1.20%)
Jul 18, 2025 4.980 5.030 4.860 5.000 335,393 +0.03(+0.60%)
Jul 17, 2025 4.950 5.150 4.950 4.970 261,160 -0.03(-0.60%)
Jul 16, 2025 5.010 5.070 4.900 5.000 325,347 -0.03(-0.60%)
Jul 15, 2025 5.110 5.220 5.015 5.030 422,915 -0.11(-2.14%)
Jul 14, 2025 5.210 5.240 5.040 5.140 189,568 -0.10(-1.91%)
Jul 11, 2025 5.100 5.310 5.060 5.240 360,080 +0.09(+1.75%)
Jul 10, 2025 5.360 5.404 5.130 5.150 174,073 -0.24(-4.45%)
Jul 09, 2025 5.190 5.480 5.060 5.390 513,322 +0.20(+3.85%)
Jul 08, 2025 5.010 5.280 5.010 5.190 185,971 +0.19(+3.80%)
Jul 07, 2025 5.120 5.170 4.930 5.000 182,364 -0.17(-3.29%)
Jul 03, 2025 4.990 5.170 4.900 5.170 134,558 +0.19(+3.82%)
Jul 02, 2025 4.960 4.990 4.860 4.980 119,294 +0.02(+0.40%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.