TTEC - TTEC Holdings, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201935.9635.9634.6434.8434.8426,543
Feb 20, 201935.3236.3535.3135.9735.97101,900
Feb 19, 201934.9835.8432.5235.3335.3342,100
Feb 15, 201934.6835.2634.4835.0035.0094,400
Feb 14, 201933.6834.8933.6034.4934.4964,700
Feb 13, 201933.5733.9433.3633.8133.8142,500
Feb 12, 201933.7733.9833.3133.4533.4544,300
Feb 11, 201933.2533.6533.2233.6133.6128,500
Feb 08, 201933.4133.9832.8932.9732.9734,900
Feb 07, 201933.6033.7633.1633.5933.5923,500
Feb 06, 201933.6733.9833.3033.9333.9323,900
Feb 05, 201933.9034.0033.3933.6633.6649,800
Feb 04, 201933.6534.2733.2233.7833.7851,100
Feb 01, 201933.5034.3733.4533.6233.6267,700
Jan 31, 201933.0133.6632.7333.4333.4335,700
Jan 30, 201932.7733.0232.5233.0133.0127,300
Jan 29, 201932.7232.9432.2832.5432.5425,300
Jan 28, 201932.3933.3732.3932.7132.7146,100
Jan 25, 201932.7333.2132.6432.6432.6425,000
Jan 24, 201932.7333.0931.6132.4532.4566,100
Jan 23, 201932.7833.2932.2532.7432.7428,100
Jan 22, 201932.9633.2332.0832.7932.7954,800
Jan 18, 201933.2933.5132.9233.2333.2348,000
Jan 17, 201932.8733.6832.6133.1133.1139,800
Jan 16, 201932.7333.7232.6432.9932.9939,200
Jan 15, 201932.4933.0932.2232.6532.6529,300
Jan 14, 201932.5033.9832.1832.4832.4868,700
Jan 11, 201932.0433.1132.0432.8432.8435,200
Jan 10, 201931.4032.8231.3432.1432.1441,700
Jan 09, 201931.8732.6931.0031.3931.3952,100
Jan 08, 201931.5532.2029.9931.8031.8059,100
Jan 07, 201931.5733.2430.6731.3731.3774,400
Jan 04, 201928.3431.7428.3431.5831.58125,700
Jan 03, 201928.7029.0428.0628.1928.1941,300
Jan 02, 201928.1429.2726.7728.9228.9274,200
Dec 31, 201827.6228.6727.0028.5728.5787,000
Dec 28, 201826.9728.1226.6627.5527.5550,300
Dec 27, 201826.2526.9725.7926.7526.7575,800
Dec 26, 201824.8926.9524.5426.6926.6984,700
Dec 24, 201825.0226.2124.5324.6624.6654,000
Dec 21, 201826.2226.7424.8525.1225.12501,200
Dec 20, 201826.3126.5225.3726.1726.1771,200
Dec 19, 201826.3827.1525.9226.3026.3063,300
Dec 18, 201826.5626.7326.0026.3926.3965,800
Dec 17, 201826.9827.2425.8826.1426.1456,700
Dec 14, 201827.2827.9025.9826.9726.9756,400
Dec 13, 201828.1228.4927.0127.5327.5380,100
Dec 12, 201828.0228.9326.8428.1128.1178,700
Dec 11, 201827.9227.9526.8427.5927.5927,500
Dec 10, 201827.4827.5126.6027.4227.4275,600
Dec 07, 201827.7828.7827.3427.4727.4751,700
Dec 06, 201827.0228.0026.4227.7927.7998,000
Dec 04, 201828.9428.9427.0627.2127.2147,300
Dec 03, 201829.4630.0028.8429.0629.0655,700
Nov 30, 201827.3429.5127.3429.2529.25156,100
Nov 29, 201827.3028.3927.0227.4127.41221,200
Nov 28, 201827.3028.0225.9027.4727.47134,800
Nov 27, 201827.2927.6627.0927.2427.2437,800
Nov 26, 201827.5328.3227.2927.7227.7244,400
Nov 23, 201827.2728.1727.0227.3227.3223,900
Nov 21, 201827.5028.0527.1527.5527.5533,700
Nov 20, 201829.3629.8427.4327.5027.5080,900
Nov 19, 201829.6429.8028.7329.5829.5862,900
Nov 16, 201829.4429.7928.9829.6629.6669,300
Nov 15, 201828.6529.7828.3329.5729.5745,600
Nov 14, 201828.0329.1828.0328.8428.8491,500
Nov 13, 201829.5429.5427.8927.9627.9661,300
Nov 12, 201828.5729.7128.0129.4929.4990,700
Nov 09, 201827.0028.6527.0028.5728.5780,300
Nov 08, 201826.8728.0424.8627.2627.2677,500
Nov 07, 201823.9125.9423.9125.4325.43103,900
Nov 06, 201825.2625.2623.0123.7923.79105,600
Nov 05, 201825.4325.6825.0125.2725.2747,200
Nov 02, 201825.3025.6025.0625.4225.4233,100
Nov 01, 201825.0225.5924.7025.2625.2650,000
Oct 31, 201824.7225.1224.7224.9224.9268,200
Oct 30, 201824.0024.7224.0024.5624.5635,200
Oct 29, 201825.2825.2823.8024.1324.1350,400
Oct 26, 201824.8524.9924.2924.9824.9854,600
Oct 25, 201824.9725.3124.7325.1225.1259,200
Oct 24, 201825.7525.9124.7924.8324.8364,700
Oct 23, 201825.3026.0625.0925.7725.77106,900
Oct 22, 201825.4626.0824.7625.6325.6349,100
Oct 19, 201825.3926.0724.8925.4525.4547,700
Oct 18, 201825.7525.8424.9525.3725.3746,200
Oct 17, 201825.4125.8724.6825.8325.8358,100
Oct 16, 201824.8925.4524.1625.4225.4271,300
Oct 15, 201824.3325.3523.7224.8124.8182,300
Oct 12, 201824.7424.7423.9124.3324.3393,800
Oct 11, 201824.4925.1624.1924.4424.44108,800
Oct 10, 201825.0525.7824.4924.5324.53123,900
Oct 09, 201825.3926.1724.8725.2825.28125,400
Oct 08, 201825.6425.9724.8925.4425.4463,900
Oct 05, 201826.0426.0425.3725.6625.6648,600
Oct 05, 20180.28 Dividend
Oct 04, 201825.3526.3225.1826.2225.9479,100
Oct 03, 201825.5325.7424.8525.4025.1384,100
Oct 02, 201825.7025.7025.3725.5225.2546,800
Oct 01, 201825.9025.9325.6225.8725.5957,400
Sep 28, 201825.6525.9025.2025.9025.6265,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...