TTEC - TTEC Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201947.7448.3647.7048.1948.1913,823
Sep 16, 201947.1348.4547.0247.7247.7294,800
Sep 13, 201947.4348.1647.1347.2947.2949,200
Sep 12, 201945.6647.4545.6647.1847.1879,700
Sep 11, 201945.8546.0945.3945.8545.85107,000
Sep 10, 201947.1547.8745.6145.6245.62160,100
Sep 09, 201947.4948.0946.7747.4747.4766,600
Sep 06, 201947.9148.1447.3347.4447.4459,200
Sep 05, 201947.4948.4647.4947.9647.9671,500
Sep 04, 201946.7647.3246.5647.1347.1340,100
Sep 03, 201946.5947.1546.3746.4846.4859,900
Aug 30, 201946.5547.0045.9546.9146.9157,900
Aug 29, 201946.9846.9846.2946.3746.3767,900
Aug 28, 201946.1647.1545.8446.4546.4580,200
Aug 27, 201946.1446.4845.6846.3246.32100,400
Aug 26, 201946.0846.0845.4445.7945.7958,800
Aug 23, 201946.6747.2245.3445.5545.5596,800
Aug 22, 201948.1848.4146.9547.2047.2091,600
Aug 21, 201948.5349.1447.5348.0248.0279,300
Aug 20, 201947.4248.9747.4248.5048.50150,700
Aug 19, 201947.6348.4847.5647.6347.63138,600
Aug 16, 201946.6247.4946.6247.1647.1661,200
Aug 15, 201946.3246.6746.0046.4846.4857,400
Aug 14, 201945.4046.7745.4046.5146.5172,000
Aug 13, 201946.4647.3845.8145.8645.8682,400
Aug 12, 201945.5646.7945.0846.7646.7674,900
Aug 09, 201946.3946.6444.8845.7345.7388,600
Aug 08, 201948.7049.8445.2346.7146.71251,700
Aug 07, 201943.8745.2743.7444.9244.9252,200
Aug 06, 201944.0945.2043.8844.4644.4656,300
Aug 05, 201945.1945.5543.0543.7543.75155,600
Aug 02, 201946.7947.1945.6946.1546.15110,100
Aug 01, 201947.0247.8346.7946.9446.9497,600
Jul 31, 201947.7348.1546.5146.9246.9284,400
Jul 30, 201947.4648.0747.3147.6347.6355,300
Jul 29, 201947.9648.8047.4747.7847.7843,300
Jul 26, 201947.2748.1947.2647.9647.9648,300
Jul 25, 201947.5547.6846.7947.1647.1653,200
Jul 24, 201946.5747.7746.3447.6947.6952,300
Jul 23, 201947.2147.2246.2546.7046.70112,400
Jul 22, 201947.4447.6947.0547.3447.3479,200
Jul 19, 201946.6147.6646.4947.2447.24172,900
Jul 18, 201945.8146.8545.8146.6446.6491,600
Jul 17, 201945.6146.1445.5245.8845.8890,700
Jul 16, 201945.7546.1045.4645.7045.7064,700
Jul 15, 201946.2746.6545.3345.7245.7251,500
Jul 12, 201945.2646.2444.9146.2446.2467,200
Jul 11, 201946.0246.1544.7345.2645.2685,700
Jul 10, 201945.1446.0744.9745.9545.9576,200
Jul 09, 201944.4645.1044.3444.9244.9275,400
Jul 08, 201945.0545.3944.7144.7444.7467,300
Jul 05, 201944.5145.3844.0245.3045.3066,200
Jul 03, 201945.4745.5644.8245.0445.0469,400
Jul 02, 201945.9046.5445.1145.6545.6564,500
Jul 01, 201947.2147.4645.3846.1146.1198,600
Jun 28, 201945.7946.7245.6346.5946.59165,400
Jun 27, 201945.0146.0744.8545.7945.7953,600
Jun 26, 201945.0445.3844.4744.9444.9463,400
Jun 25, 201944.7244.9744.1844.8244.8268,200
Jun 24, 201945.4345.6444.5444.7344.7356,400
Jun 21, 201945.0745.6844.2045.5145.51161,100
Jun 20, 201945.8546.3045.3145.3345.3339,900
Jun 19, 201944.8945.5544.5045.4245.4269,700
Jun 18, 201945.4546.2844.4045.2845.28120,000
Jun 17, 201945.5345.6944.7945.4945.49121,200
Jun 14, 201943.5744.4143.5144.2044.20101,600
Jun 13, 201942.6443.7442.4743.6243.62121,500
Jun 12, 201939.7942.3039.5642.3042.30250,400
Jun 11, 201940.5740.5839.0739.7939.79144,900
Jun 10, 201940.1441.2940.0040.2340.2379,000
Jun 07, 201939.2240.3139.2239.9339.93153,200
Jun 06, 201939.2839.7338.5239.3239.32144,900
Jun 05, 201939.3639.7338.7339.1939.19154,500
Jun 04, 201938.9739.1438.1239.1239.1258,500
Jun 03, 201939.5539.7138.1238.4438.4497,600
May 31, 201938.4739.8337.8939.6839.68106,000
May 30, 201936.9141.9436.8339.0039.00282,200
May 29, 201936.4736.9536.0836.7436.7474,100
May 28, 201936.7237.0236.3236.6236.6281,800
May 24, 201936.7937.1336.5736.6536.6552,400
May 23, 201938.2638.3836.2136.4636.4679,600
May 22, 201938.5139.1838.3838.6438.64139,300
May 21, 201938.5539.2538.5038.6638.66149,700
May 20, 201938.0138.3937.3338.2538.2550,100
May 17, 201937.8439.3937.8438.3138.31258,300
May 16, 201937.5338.3037.3938.2638.2681,600
May 15, 201936.7637.4636.6637.4537.4546,400
May 14, 201935.9037.3535.7637.1037.10141,500
May 13, 201936.4536.7935.5535.6135.6163,100
May 10, 201937.9638.3536.6037.2437.2476,600
May 09, 201938.0039.8337.7538.1138.11116,400
May 08, 201936.9039.2036.0538.2538.25149,800
May 07, 201935.8536.0135.3635.9635.9644,400
May 06, 201935.8036.6435.3336.2136.2131,800
May 03, 201936.3436.5936.0536.4336.4338,800
May 02, 201936.0536.6635.9836.1936.1936,700
May 01, 201936.4036.6535.8336.0136.01100,900
Apr 30, 201935.7936.4635.7536.4636.4654,800
Apr 29, 201935.4835.9535.1535.8135.8124,200
Apr 26, 201934.9935.6834.5535.2735.2737,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...