TTEC Holdings, Inc. - Common Stock (TTEC)

1.2700
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 11th, 3:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TTEC Holdings, Inc. - Common Stock (TTEC)

DateOpenHighLowCloseVolumeAdjusted Close
9/10/20261.281.301.261.27164,4711.27
9/09/20261.331.361.261.27385,2821.27
9/08/20261.371.381.341.34163,7991.34
9/04/20261.371.391.331.38257,1901.38
9/03/20261.351.411.331.38284,7981.38
9/02/20261.341.371.321.34169,4981.34
9/01/20261.341.361.311.34803,1101.34
8/31/20261.381.401.321.34476,5861.34
8/28/20261.381.421.381.40209,3071.40
8/27/20261.381.441.381.38297,1451.38
8/26/20261.381.431.361.38272,6091.38
8/25/20261.371.421.361.40412,5331.40
8/24/20261.401.421.351.36448,1121.36
8/21/20261.431.481.361.37558,7101.37
8/20/20261.491.501.381.43586,0581.43
8/19/20261.451.521.431.50732,9251.50
8/18/20261.481.511.411.42417,4901.42
8/17/20261.561.581.451.45644,9451.45
8/14/20261.601.671.561.58847,8211.58
8/13/20261.591.661.551.57779,3901.57
8/12/20261.731.741.551.571,103,7391.57
8/11/20261.982.001.601.732,380,8951.73
8/10/20262.562.562.312.33487,6812.33
8/07/20262.632.652.482.55199,1912.55
8/06/20262.622.632.562.60208,0652.60
8/05/20262.732.732.562.64284,5072.64
8/04/20262.502.782.502.72526,1372.72
8/03/20262.552.582.472.50353,7082.50
7/31/20262.572.592.452.49169,2592.49
7/30/20262.522.602.502.58299,0832.58
7/29/20262.442.552.412.54369,4662.54
7/28/20262.202.452.202.45406,8522.45
7/27/20262.182.252.152.20600,8052.20
7/24/20262.032.131.992.12424,1672.12
7/23/20261.972.011.911.99358,7291.99
7/22/20262.052.071.941.97516,3551.97
7/21/20262.052.082.022.06314,2112.06
7/20/20262.142.142.062.06252,5292.06
7/17/20262.232.252.102.16230,7312.16
7/16/20262.372.412.222.24281,3202.24
7/15/20262.302.482.302.35393,6442.35
7/14/20262.282.332.212.28272,5512.28
7/13/20262.102.372.102.35706,9752.35
7/10/20262.202.232.102.11273,7472.11
7/09/20262.082.202.042.19533,4152.19
7/08/20262.052.121.992.09532,3132.09
7/07/20262.182.212.062.08182,5762.08
7/06/20262.132.222.112.16231,3392.16
7/02/20262.142.312.122.15590,1522.15
7/01/20261.972.131.942.10388,2662.10
6/30/20262.062.081.911.941,125,9991.94
6/29/20262.042.152.012.111,057,8652.11
6/26/20262.032.081.952.052,593,3922.05
6/25/20262.132.171.992.06631,6622.06
6/24/20262.092.262.032.11936,0822.11
6/23/20262.082.131.992.101,247,1452.10
6/22/20262.122.162.052.07572,9532.07
6/18/20262.302.322.142.141,273,1072.14
6/17/20262.342.352.302.31322,5212.31
6/16/20262.362.502.322.34777,0292.34
6/15/20262.372.422.302.35474,4422.35
6/12/20262.312.422.302.35338,4562.35
6/11/20262.252.332.182.301,060,0992.30