Skip to main content

Teletech Hlds (NQ: TTEC )

8.340 +0.240 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 8.030 8.500 8.030 8.340 459,747 +0.24(+2.96%)
Apr 18, 2024 7.870 8.314 7.870 8.100 375,923 +0.21(+2.66%)
Apr 17, 2024 8.090 8.200 7.865 7.890 368,511 -0.13(-1.62%)
Apr 16, 2024 8.070 8.140 7.800 8.020 413,266 -0.20(-2.43%)
Apr 15, 2024 8.180 8.490 7.890 8.220 536,311 +0.00(+0.00%)
Apr 12, 2024 8.350 8.440 8.170 8.220 209,174 -0.19(-2.26%)
Apr 11, 2024 8.590 8.650 8.270 8.410 267,591 -0.13(-1.52%)
Apr 10, 2024 9.220 9.235 8.085 8.540 562,360 -0.87(-9.25%)
Apr 09, 2024 8.960 9.500 8.960 9.410 276,288 +0.46(+5.14%)
Apr 08, 2024 8.660 9.100 8.660 8.950 378,741 +0.35(+4.07%)
Apr 05, 2024 8.630 8.770 8.180 8.600 876,030 -0.06(-0.69%)
Apr 04, 2024 8.860 9.010 8.615 8.660 613,095 -0.12(-1.37%)
Apr 03, 2024 9.540 9.560 8.760 8.780 583,930 -0.86(-8.92%)
Apr 02, 2024 9.980 10.07 9.500 9.640 431,382 -0.52(-5.12%)
Apr 01, 2024 10.38 10.55 10.12 10.16 375,876 -0.15(-1.45%)
Mar 28, 2024 10.40 10.84 10.27 10.31 1,046,304 -0.03(-0.29%)
Mar 27, 2024 9.544 10.36 9.494 10.34 666,727 +0.88(+9.36%)
Mar 26, 2024 9.941 9.971 9.385 9.454 400,748 -0.38(-3.84%)
Mar 25, 2024 9.862 10.10 9.812 9.832 389,546 -0.09(-0.90%)
Mar 22, 2024 10.34 10.34 9.877 9.921 395,831 -0.32(-3.11%)
Mar 21, 2024 10.54 10.73 10.23 10.24 405,584 -0.20(-1.91%)
Mar 20, 2024 10.55 10.65 10.20 10.44 386,952 -0.13(-1.22%)
Mar 19, 2024 10.24 10.87 10.23 10.57 408,812 -0.11(-1.02%)
Mar 18, 2024 10.90 11.22 10.60 10.68 297,545 -0.24(-2.19%)
Mar 15, 2024 10.31 10.95 10.31 10.92 894,797 +0.58(+5.58%)
Mar 14, 2024 10.79 10.79 10.14 10.34 395,148 -0.47(-4.32%)
Mar 13, 2024 11.30 11.47 10.78 10.81 284,595 -0.55(-4.82%)
Mar 12, 2024 11.30 11.39 10.95 11.35 277,045 +0.08(+0.71%)
Mar 11, 2024 11.51 11.66 11.19 11.27 270,468 -0.35(-2.99%)
Mar 08, 2024 11.50 11.90 11.39 11.62 298,825 +0.22(+1.92%)
Mar 07, 2024 11.39 11.86 11.36 11.40 317,681 +0.08(+0.70%)
Mar 06, 2024 11.64 12.01 11.00 11.32 536,828 -1.03(-8.37%)
Mar 05, 2024 12.68 12.68 11.93 12.36 514,194 -0.48(-3.72%)
Mar 04, 2024 13.62 13.85 12.29 12.83 822,398 -0.95(-6.92%)
Mar 01, 2024 15.13 15.29 13.00 13.79 1,007,864 -3.56(-20.52%)
Feb 29, 2024 17.64 18.00 17.23 17.35 335,314 +0.12(+0.69%)
Feb 28, 2024 17.54 17.71 17.23 17.23 188,438 -0.71(-3.94%)
Feb 27, 2024 17.91 18.33 17.69 17.93 161,406 +0.32(+1.81%)
Feb 26, 2024 17.97 18.10 17.36 17.62 186,256 -0.37(-2.05%)
Feb 23, 2024 17.70 18.15 17.61 17.98 175,960 +0.28(+1.57%)
Feb 22, 2024 18.01 18.06 17.42 17.71 147,781 -0.14(-0.78%)
Feb 21, 2024 18.21 18.51 17.65 17.84 148,553 -0.59(-3.18%)
Feb 20, 2024 18.37 18.65 18.18 18.43 212,549 -0.20(-1.07%)
Feb 16, 2024 19.09 19.21 18.62 18.63 192,604 -0.74(-3.80%)
Feb 15, 2024 18.66 19.62 18.66 19.37 227,253 +0.99(+5.41%)
Feb 14, 2024 17.51 18.67 17.24 18.37 223,304 +1.19(+6.94%)
Feb 13, 2024 18.26 18.58 17.17 17.18 218,970 -1.88(-9.86%)
Feb 12, 2024 18.40 19.19 18.40 19.06 207,336 +0.70(+3.79%)
Feb 09, 2024 18.14 18.46 17.61 18.36 250,193 +0.25(+1.37%)
Feb 08, 2024 17.49 18.39 17.32 18.11 319,825 +0.67(+3.82%)
Feb 07, 2024 18.89 18.89 17.44 17.45 281,886 -1.23(-6.60%)
Feb 06, 2024 18.76 19.14 18.58 18.68 383,521 -0.14(-0.74%)
Feb 05, 2024 18.73 18.86 18.25 18.82 232,342 -0.18(-0.94%)
Feb 02, 2024 19.70 19.73 18.97 19.00 254,650 -1.02(-5.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.