TTEC Historical Data - TTEC

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
TTEC Holdings Inc TTEC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.23 -2.98% 40.11 41.48 40.03 41.44 41.34 16:01:00
more quote information »

TTEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week40.8041.4839.3240.69214,391-0.69-1.69%
1 Month39.9943.2038.5740.58181,5540.120.3%
3 Months48.8550.21535.3439.54245,778-8.74-17.89%
6 Months47.9650.4535.3441.78155,517-7.85-16.37%
1 Year32.7250.4530.5341.03113,8277.3922.59%
3 Years30.1050.4523.0137.5187,37810.0133.26%
5 Years22.1450.4521.6433.7882,75217.9781.17%

TTEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 41.34 1.03 2.56% 40.44 41.46 40.44 278,320
Jan 27 2020 40.31 -0.11 -0.27% 39.63 40.53 39.32 222,018
Jan 24 2020 40.42 -0.07 -0.17% 40.67 41.155 40.31 111,697
Jan 23 2020 40.49 -0.15 -0.37% 40.84 40.84 40.15 267,739
Jan 22 2020 40.64 0.03 0.07% 40.80 41.31 40.58 192,181
Jan 21 2020 40.61 -1.53 -3.63% 42.04 42.04 40.41 171,700
Jan 17 2020 42.14 -0.26 -0.61% 43.18 43.20 41.97 146,710
Jan 16 2020 42.40 0.32 0.76% 42.34 42.50 42.01 175,572
Jan 15 2020 42.08 1.41 3.47% 40.74 42.50 40.74 256,496
Jan 14 2020 40.67 -0.80 -1.93% 42.00 42.00 40.56 148,235
Jan 13 2020 41.47 1.40 3.49% 40.32 41.48 40.14 118,062
Jan 10 2020 40.07 -0.70 -1.72% 40.83 40.83 39.85 204,355
Jan 09 2020 40.77 1.01 2.54% 40.01 40.83 39.995 122,760
Jan 08 2020 39.76 0.46 1.17% 39.55 40.04 39.49 202,780
Jan 07 2020 39.30 -0.01 -0.03% 39.30 39.53 38.57 175,554
Jan 06 2020 39.31 -0.55 -1.38% 39.59 39.63 38.9601 161,272
Jan 03 2020 39.86 0.34 0.86% 39.06 39.98 39.00 148,056
Jan 02 2020 39.52 -0.10 -0.25% 39.99 40.01 39.115 170,463
Dec 31 2019 39.62 0.26 0.66% 39.38 40.00 38.945 219,864
Dec 30 2019 39.36 1.14 2.98% 38.50 39.40 37.87 223,397
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:20200129 22:02:52