Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TTEC Holdings, Inc. - Common Stock (NQ:TTEC)

4.910 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 4.900 4.955 4.830 4.910 198,329 -0.02(-0.41%)
May 29, 2025 5.070 5.095 4.870 4.930 189,989 -0.11(-2.18%)
May 28, 2025 5.110 5.130 4.960 5.040 155,431 -0.08(-1.56%)
May 27, 2025 5.180 5.205 5.040 5.120 211,533 -0.02(-0.39%)
May 23, 2025 5.150 5.180 5.076 5.140 201,593 -0.10(-1.91%)
May 22, 2025 5.180 5.380 5.090 5.240 260,153 +0.06(+1.06%)
May 21, 2025 5.480 5.525 5.080 5.185 313,100 -0.37(-6.58%)
May 20, 2025 5.170 5.600 5.050 5.550 510,989 +0.40(+7.77%)
May 19, 2025 5.040 5.170 5.011 5.150 330,804 +0.01(+0.19%)
May 16, 2025 5.250 5.280 5.115 5.140 259,104 -0.10(-1.91%)
May 15, 2025 5.120 5.285 5.040 5.240 208,330 +0.11(+2.14%)
May 14, 2025 5.180 5.180 4.970 5.130 280,637 -0.07(-1.35%)
May 13, 2025 5.370 5.370 5.150 5.200 327,624 -0.12(-2.26%)
May 12, 2025 5.430 5.500 5.090 5.320 524,285 +0.02(+0.38%)
May 09, 2025 4.301 5.385 4.301 5.300 1,579,581 +1.30(+32.50%)
May 08, 2025 3.980 4.070 3.955 4.000 207,241 +0.08(+2.04%)
May 07, 2025 3.860 3.920 3.770 3.920 193,993 +0.08(+2.08%)
May 06, 2025 3.850 3.920 3.721 3.840 262,497 +0.03(+0.79%)
May 05, 2025 3.880 4.014 3.800 3.810 205,051 -0.11(-2.81%)
May 02, 2025 3.990 4.070 3.880 3.920 185,163 -0.01(-0.25%)
May 01, 2025 4.000 4.041 3.890 3.930 179,185 -0.07(-1.75%)
Apr 30, 2025 3.920 4.049 3.775 4.000 222,207 +0.04(+1.01%)
Apr 29, 2025 4.000 4.065 3.915 3.960 169,181 -0.05(-1.25%)
Apr 28, 2025 4.230 4.400 3.980 4.010 187,888 -0.22(-5.20%)
Apr 25, 2025 4.330 4.355 4.145 4.230 257,323 -0.14(-3.20%)
Apr 24, 2025 3.800 4.390 3.800 4.370 732,603 +0.54(+14.10%)
Apr 23, 2025 3.920 3.990 3.745 3.830 258,892 +0.00(+0.00%)
Apr 22, 2025 3.670 3.855 3.650 3.830 276,308 +0.15(+4.08%)
Apr 21, 2025 3.580 3.690 3.510 3.680 262,043 +0.10(+2.79%)
Apr 17, 2025 3.730 3.830 3.580 3.580 293,640 -0.16(-4.28%)
Apr 16, 2025 3.750 3.809 3.685 3.740 260,550 -0.05(-1.32%)
Apr 15, 2025 3.870 3.899 3.745 3.790 256,278 -0.04(-1.04%)
Apr 14, 2025 3.770 3.890 3.770 3.830 258,031 +0.09(+2.41%)
Apr 11, 2025 3.790 3.840 3.650 3.740 325,267 -0.07(-1.84%)
Apr 10, 2025 3.910 3.910 3.751 3.810 259,591 -0.15(-3.79%)
Apr 09, 2025 3.700 4.110 3.611 3.960 626,317 +0.25(+6.74%)
Apr 08, 2025 3.760 4.070 3.650 3.710 556,549 +0.00(+0.00%)
Apr 07, 2025 3.890 4.078 3.620 3.710 875,097 -0.39(-9.51%)
Apr 04, 2025 4.460 4.460 3.980 4.100 702,346 -0.35(-7.87%)
Apr 03, 2025 4.700 4.839 4.375 4.450 1,234,889 -0.54(-10.82%)
Apr 02, 2025 4.070 5.430 4.070 4.990 17,176,656 +1.72(+52.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.