Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.110 -0.160 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 4.230 4.255 4.030 4.110 468,416 -0.16(-3.75%)
Jan 07, 2025 4.470 4.510 4.220 4.270 313,547 -0.22(-4.79%)
Jan 06, 2025 4.810 4.910 4.440 4.485 369,138 -0.30(-6.37%)
Jan 03, 2025 4.870 4.890 4.750 4.790 168,512 -0.02(-0.42%)
Jan 02, 2025 4.960 5.140 4.760 4.810 276,800 -0.18(-3.61%)
Dec 31, 2024 4.990 0 +0.14(+2.89%)
Dec 30, 2024 4.860 4.860 4.650 4.850 345,371 -0.05(-1.02%)
Dec 27, 2024 4.900 4.980 4.790 4.900 183,657 -0.02(-0.41%)
Dec 26, 2024 4.730 4.988 4.630 4.920 239,433 +0.15(+3.14%)
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%)
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.