Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TTEC Holdings, Inc. (TTEC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.54-3.47 (-4.34%)
At close: 04:00PM EST
76.54 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202279.1480.9876.5276.5476.54177,800
Jan 20, 202279.0482.0079.0480.0180.01153,400
Jan 19, 202279.6480.8776.9278.1178.11337,400
Jan 18, 202284.0384.0378.9379.3379.33209,400
Jan 14, 202286.3087.4784.1784.4384.43182,100
Jan 13, 202288.8591.0187.2587.4587.45175,800
Jan 12, 202287.4890.0087.4888.8388.83244,900
Jan 11, 202284.9186.5184.1886.4986.49137,300
Jan 10, 202281.8285.3880.3785.0185.01186,400
Jan 07, 202289.9490.5986.2586.2686.26118,000
Jan 06, 202287.7090.4587.2690.0990.09182,400
Jan 05, 202291.9492.0487.6887.7087.7075,700
Jan 04, 202291.7092.5290.0792.0592.0590,100
Jan 03, 202291.2392.3490.2491.4591.4563,900
Dec 31, 202192.3892.3890.5390.5590.5553,800
Dec 30, 202194.4095.1991.9192.2192.2165,800
Dec 29, 202193.1794.3891.7394.1794.1760,600
Dec 28, 202194.2395.0391.8792.9092.90109,800
Dec 27, 202191.6294.7890.8994.7794.77139,400
Dec 23, 202190.9693.9290.1792.0892.08152,600
Dec 22, 202190.9491.0887.7790.7290.7285,700
Dec 21, 202186.9890.6586.1590.4090.40147,000
Dec 20, 202184.7286.5183.6386.3086.30148,400
Dec 17, 202183.7586.8282.3686.0886.08267,100
Dec 16, 202187.0987.3483.6283.8183.81144,100
Dec 15, 202184.5086.6882.2186.6386.63152,600
Dec 14, 202185.7387.1783.7384.7884.78179,600
Dec 13, 202185.9287.4285.0586.5986.59156,600
Dec 10, 202189.0189.0185.7285.8585.8599,300
Dec 09, 202189.3989.5688.1388.1788.17121,200
Dec 08, 202188.0390.0387.0490.0090.0096,500
Dec 07, 202188.0188.9186.7287.6487.64164,400
Dec 06, 202184.7486.8884.0186.6886.68119,800
Dec 03, 202185.4285.4281.8683.8383.83188,800
Dec 02, 202183.6985.6482.9285.2085.20139,800
Dec 01, 202186.0086.3883.3483.4183.41149,300
Nov 30, 202184.5985.3283.5884.3984.39211,200
Nov 29, 202185.0085.0082.4284.4384.43126,200
Nov 26, 202183.6585.6482.6883.5383.53262,000
Nov 24, 202186.3188.7485.3487.3587.3598,800
Nov 23, 202185.4087.9384.8087.5387.53188,000
Nov 22, 202185.1286.5984.8385.9185.9197,300
Nov 19, 202185.1385.9983.4584.6084.60157,500
Nov 18, 202188.3489.3484.9885.5285.52133,400
Nov 17, 202186.6389.2584.8488.3288.32312,100
Nov 16, 202187.1187.4285.4586.8286.82100,400
Nov 15, 202188.3388.4286.8087.1187.11114,300
Nov 12, 202188.7789.8787.1087.3987.3996,900
Nov 11, 202192.5392.5387.2787.4987.49244,600
Nov 10, 202196.7299.9589.5092.5192.51277,600
Nov 09, 202199.87101.6999.43100.94100.9459,300
Nov 08, 2021102.79103.6599.43100.21100.2166,900
Nov 05, 2021100.99102.56100.73102.14102.1488,600
Nov 04, 202197.93100.1697.9399.8099.8075,800
Nov 03, 202196.2597.9293.7197.6197.61141,200
Nov 02, 202197.5097.5095.9796.5996.5962,500
Nov 01, 202194.4997.5994.4997.0697.0691,800
Oct 29, 202192.9195.0092.9094.3994.39138,000
Oct 28, 202191.3093.5290.3093.2193.21108,000
Oct 27, 202191.2991.8889.2890.6290.6276,700
Oct 26, 202192.4492.8389.5091.2391.23108,500
Oct 25, 202194.4895.0391.4091.9191.91107,600
Oct 22, 202194.0595.3393.4794.3494.3489,100
Oct 21, 202194.5694.7593.3993.7293.7252,100
Oct 20, 202196.1196.2393.6194.2794.2793,600
Oct 19, 202194.2596.6893.7195.9795.9791,300
Oct 18, 202191.9993.7591.7193.5393.53122,500
Oct 15, 202194.2494.2491.8892.5092.5099,800
Oct 14, 202192.8894.0091.6992.8892.88130,100
Oct 13, 202192.5892.8091.1291.4091.4095,100
Oct 12, 202192.1892.8591.3892.1192.11125,700
Oct 11, 202191.8493.0490.8491.8991.8951,000
Oct 08, 202194.0494.7192.0592.1792.1766,600
Oct 07, 202193.7296.2493.5093.9393.93124,100
Oct 06, 202193.3994.4992.2293.2593.2585,300
Oct 05, 202192.1694.9691.6994.5294.5290,000
Oct 04, 202194.4694.8690.0791.7991.79144,800
Oct 01, 202194.2496.0293.2494.7694.76148,200
Sep 30, 202194.5795.2292.4693.5393.53200,200
Sep 29, 202194.0694.3793.0594.0794.07132,300
Sep 28, 202194.5295.7493.3193.4593.4584,800
Sep 27, 202195.0396.6893.7695.7195.7169,700
Sep 24, 202195.0595.8893.4194.9994.9991,300
Sep 23, 202194.7696.7193.7296.1496.14137,900
Sep 22, 202190.5595.1089.9293.8793.87112,100
Sep 21, 202192.9993.3990.2090.4090.40126,700
Sep 20, 202195.8696.2091.1491.8791.87134,700
Sep 17, 202197.8998.6796.0097.8397.83243,100
Sep 16, 202198.8499.2897.1597.4797.4784,900
Sep 15, 202197.8599.9897.2499.1099.10219,800
Sep 14, 2021101.06101.0696.8097.6197.61141,600
Sep 13, 2021102.00103.6199.76100.36100.3697,300
Sep 10, 2021106.16106.16101.55101.84101.8492,500
Sep 09, 2021107.50108.90105.35105.43105.4365,200
Sep 08, 2021109.71109.71107.23107.46107.4684,400
Sep 07, 2021110.77111.02109.54109.75109.7545,200
Sep 03, 2021112.17112.89110.21110.64110.6478,600
Sep 02, 2021108.97113.37108.97112.27112.27117,400
Sep 01, 2021106.21109.50105.35108.40108.40157,300
Aug 31, 2021108.64108.65104.94105.46105.4693,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement