Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 7.72 | -0.04 | -0.52% | 7.84 | 8.00 | 7.66 | 209,966 |
| Apr 25 2024 | 7.76 | -0.26 | -3.24% | 7.91 | 8.06 | 7.73 | 253,425 |
| Apr 24 2024 | 8.02 | -0.08 | -0.99% | 8.05 | 8.15 | 7.92 | 301,226 |
| Apr 23 2024 | 8.10 | -0.06 | -0.74% | 8.06 | 8.27 | 8.00 | 259,683 |
| Apr 22 2024 | 8.16 | -0.18 | -2.16% | 8.52 | 8.58 | 8.13 | 225,839 |
| Apr 19 2024 | 8.34 | 0.24 | 2.96% | 8.03 | 8.50 | 8.03 | 459,747 |
| Apr 18 2024 | 8.10 | 0.21 | 2.66% | 7.87 | 8.3143 | 7.84 | 375,923 |
| Apr 17 2024 | 7.89 | -0.13 | -1.62% | 8.09 | 8.20 | 7.865 | 368,511 |
| Apr 16 2024 | 8.02 | -0.20 | -2.43% | 8.07 | 8.14 | 7.80 | 408,652 |
| Apr 15 2024 | 8.22 | 0.00 | 0.00% | 8.18 | 8.49 | 7.89 | 536,305 |
| Apr 12 2024 | 8.22 | -0.19 | -2.26% | 8.35 | 8.44 | 8.17 | 209,154 |
| Apr 11 2024 | 8.41 | -0.13 | -1.52% | 8.59 | 8.65 | 8.27 | 267,591 |
| Apr 10 2024 | 8.54 | -0.87 | -9.25% | 8.95 | 8.99 | 8.085 | 543,654 |
| Apr 09 2024 | 9.41 | 0.46 | 5.14% | 8.96 | 9.50 | 8.96 | 276,288 |
| Apr 08 2024 | 8.95 | 0.35 | 4.07% | 8.66 | 9.10 | 8.66 | 378,741 |
| Apr 05 2024 | 8.60 | -0.06 | -0.69% | 8.63 | 8.77 | 8.18 | 859,817 |
| Apr 04 2024 | 8.66 | -0.12 | -1.37% | 8.86 | 9.01 | 8.615 | 613,080 |
| Apr 03 2024 | 8.78 | -0.86 | -8.92% | 9.54 | 9.56 | 8.76 | 583,225 |
| Apr 02 2024 | 9.64 | -0.58 | -5.68% | 10.07 | 10.07 | 9.50 | 424,086 |
| Apr 01 2024 | 10.22 | -0.15 | -1.45% | 10.44 | 10.61 | 10.18 | 373,660 |
| Mar 28 2024 | 10.37 | -0.03 | -0.29% | 10.46 | 10.90 | 10.335 | 1,040,162 |
| Mar 27 2024 | 10.40 | 0.89 | 9.36% | 9.60 | 10.42 | 9.5501 | 662,811 |
| Mar 26 2024 | 9.51 | -0.38 | -3.84% | 10.00 | 10.03 | 9.44 | 398,396 |
| Mar 25 2024 | 9.89 | -0.09 | -0.90% | 9.92 | 10.1607 | 9.87 | 387,260 |
| Mar 22 2024 | 9.98 | -0.32 | -3.11% | 10.40 | 10.40 | 9.935 | 393,356 |
| Mar 21 2024 | 10.30 | -0.20 | -1.90% | 10.60 | 10.79 | 10.29 | 403,203 |
| Mar 20 2024 | 10.50 | -0.13 | -1.22% | 10.61 | 10.715 | 10.26 | 384,681 |
| Mar 19 2024 | 10.63 | -0.11 | -1.02% | 10.30 | 10.93 | 10.2903 | 406,412 |
| Mar 18 2024 | 10.74 | -0.24 | -2.19% | 10.96 | 11.29 | 10.66 | 295,799 |
| Mar 15 2024 | 10.98 | 0.58 | 5.58% | 10.37 | 11.01 | 10.37 | 880,199 |
| Mar 14 2024 | 10.40 | -0.47 | -4.32% | 10.88 | 10.88 | 10.20 | 392,818 |
| Mar 13 2024 | 10.87 | -0.55 | -4.82% | 11.37 | 11.54 | 10.84 | 282,925 |
| Mar 12 2024 | 11.42 | 0.08 | 0.71% | 11.37 | 11.46 | 11.01 | 275,417 |
| Mar 11 2024 | 11.34 | -0.35 | -2.99% | 11.58 | 11.73 | 11.26 | 268,876 |
| Mar 08 2024 | 11.69 | 0.22 | 1.92% | 11.57 | 11.97 | 11.46 | 297,046 |
| Mar 07 2024 | 11.47 | 0.08 | 0.70% | 11.46 | 11.925 | 11.43 | 315,816 |
| Mar 06 2024 | 11.39 | -1.04 | -8.37% | 11.71 | 12.08 | 11.06 | 533,687 |
| Mar 05 2024 | 12.43 | -0.48 | -3.72% | 12.75 | 12.75 | 12.00 | 511,176 |
| Mar 04 2024 | 12.91 | -0.96 | -6.92% | 13.70 | 13.93 | 12.36 | 817,580 |
| Mar 01 2024 | 13.87 | -3.58 | -20.52% | 15.22 | 15.51 | 13.08 | 1,001,820 |
| Feb 29 2024 | 17.45 | 0.12 | 0.69% | 17.74 | 18.11 | 17.33 | 333,347 |
| Feb 28 2024 | 17.33 | -0.71 | -3.94% | 17.64 | 17.81 | 17.33 | 187,332 |
| Feb 27 2024 | 18.04 | 0.32 | 1.81% | 18.02 | 18.44 | 17.79 | 160,459 |
| Feb 26 2024 | 17.72 | -0.37 | -2.05% | 18.08 | 18.21 | 17.46 | 185,163 |
| Feb 23 2024 | 18.09 | 0.28 | 1.57% | 17.80 | 18.26 | 17.71 | 174,927 |
| Feb 22 2024 | 17.81 | -0.14 | -0.78% | 18.12 | 18.165 | 17.52 | 146,914 |
| Feb 21 2024 | 17.95 | -0.59 | -3.18% | 18.32 | 18.62 | 17.75 | 147,681 |
| Feb 20 2024 | 18.54 | -0.20 | -1.07% | 18.48 | 18.76 | 18.29 | 211,302 |
| Feb 16 2024 | 18.74 | -0.74 | -3.80% | 19.20 | 19.325 | 18.73 | 191,474 |
| Feb 15 2024 | 19.48 | 1.00 | 5.41% | 18.77 | 19.74 | 18.77 | 225,919 |
| Feb 14 2024 | 18.48 | 1.20 | 6.94% | 17.66 | 18.7771 | 17.345 | 221,994 |
| Feb 13 2024 | 17.28 | -1.89 | -9.86% | 18.53 | 18.57 | 17.27 | 215,066 |
| Feb 12 2024 | 19.17 | 0.70 | 3.79% | 18.51 | 19.305 | 18.51 | 206,119 |
| Feb 09 2024 | 18.47 | 0.25 | 1.37% | 18.25 | 18.57 | 17.71 | 248,725 |
| Feb 08 2024 | 18.22 | 0.67 | 3.82% | 17.59 | 18.495 | 17.42 | 317,948 |
| Feb 07 2024 | 17.55 | -1.24 | -6.60% | 19.00 | 19.00 | 17.54 | 279,923 |
| Feb 06 2024 | 18.79 | -0.14 | -0.74% | 18.87 | 19.25 | 18.69 | 381,270 |
| Feb 05 2024 | 18.93 | -0.18 | -0.94% | 18.84 | 18.975 | 18.36 | 230,978 |
| Feb 02 2024 | 19.11 | -1.03 | -5.11% | 19.82 | 19.87 | 19.08 | 253,155 |
| Feb 01 2024 | 20.14 | -0.24 | -1.18% | 20.58 | 20.77 | 20.00 | 192,216 |
| Jan 31 2024 | 20.38 | -0.50 | -2.39% | 20.93 | 21.09 | 20.09 | 295,743 |
| Jan 30 2024 | 20.88 | -1.08 | -4.92% | 21.73 | 21.73 | 20.865 | 365,153 |
| Jan 29 2024 | 21.96 | 1.25 | 6.04% | 20.80 | 21.98 | 20.76 | 155,070 |
