Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.770 +0.080 (+1.71%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 4.680 4.790 4.545 4.770 159,988 +0.08(+1.71%)
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 -0.04(-0.87%)
Dec 19, 2024 4.690 4.732 4.470 4.580 297,482 -0.11(-2.35%)
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 5.820 482,120 -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%)
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.