TTEC

TTEC Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
TTEC Holdings Inc TTEC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.11 0.19% 58.26 53.9401 58.47 55.47 58.15 16:26:25
more quote information »

TTEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.7659.8446.649152.56139,92610.5021.98%
1 Month44.7159.8443.7948.46106,06413.5530.31%
3 Months36.4359.8436.4344.92113,02621.8359.92%
6 Months41.3959.8426.2839.75138,00516.8740.76%
1 Year43.8759.8426.2840.76147,45414.3932.8%
3 Years40.9059.8423.0138.2993,91217.3642.44%
5 Years27.3559.8423.0135.4889,39230.91113.02%

TTEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 58.26 0.11 0.19% 55.47 58.47 53.9401 237,929
Aug 06 2020 58.15 5.69 10.85% 56.50 59.84 55.14 199,809
Aug 05 2020 52.46 1.50 2.94% 52.48 53.51 50.865 155,446
Aug 04 2020 50.96 2.36 4.86% 48.34 51.135 47.99 164,451
Aug 03 2020 48.60 1.14 2.4% 47.83 48.76 47.66 71,382
Jul 31 2020 47.46 -0.29 -0.61% 47.76 47.85 46.6491 108,541
Jul 30 2020 47.75 -0.13 -0.27% 47.31 48.41 47.15 72,703
Jul 29 2020 47.88 0.86 1.83% 47.17 48.23 47.04 80,885
Jul 28 2020 47.02 -0.77 -1.61% 47.55 48.00 47.00 55,048
Jul 27 2020 47.79 1.82 3.96% 46.19 48.00 46.19 95,284
Jul 24 2020 45.97 -1.29 -2.73% 46.78 47.77 45.90 151,804
Jul 23 2020 47.26 -0.27 -0.57% 47.36 47.86 46.94 105,153
Jul 22 2020 47.53 -0.46 -0.96% 48.01 48.38 47.495 98,142
Jul 21 2020 47.99 0.12 0.25% 48.29 48.29 47.17 106,882
Jul 20 2020 47.87 0.91 1.94% 46.90 48.21 46.785 126,380
Jul 17 2020 46.96 0.64 1.38% 46.27 47.14 45.505 94,438
Jul 16 2020 46.32 0.09 0.19% 46.25 46.47 46.03 106,915
Jul 15 2020 46.23 1.33 2.96% 45.68 46.56 45.57 92,329
Jul 14 2020 44.90 0.80 1.81% 43.98 44.97 43.79 60,873
Jul 13 2020 44.10 -1.42 -3.12% 46.00 46.00 44.01 103,767
Jul 10 2020 45.52 0.75 1.68% 44.71 45.64 44.60 73,337
See More Historical Prices »
Your Recent History
NASDAQ
TTEC
TTEC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 06:54:48