TTEC Holdings, Inc. - Common Stock (TTEC)

1.4600
-0.0100 (-0.68%)
NASDAQ · Last Trade: Oct 28th, 10:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TTEC Holdings, Inc. - Common Stock (TTEC)

DateOpenHighLowCloseVolumeAdjusted Close
10/28/20261.441.481.421.46156,1261.46
10/27/20261.511.521.431.47188,0741.47
10/26/20261.501.531.461.51230,2321.51
10/23/20261.531.531.451.51143,9891.51
10/22/20261.481.541.431.54207,2151.54
10/21/20261.431.501.391.48305,6831.48
10/20/20261.581.601.421.43393,0931.43
10/19/20261.551.651.521.62313,4791.62
10/16/20261.681.681.491.51321,3001.51
10/15/20261.641.691.611.66369,4171.66
10/14/20261.661.691.631.64510,1031.64
10/13/20261.691.691.601.64468,8971.64
10/12/20261.591.691.531.67549,3711.67
10/09/20261.461.631.461.58808,2981.58
10/08/20261.441.481.421.46483,4341.46
10/07/20261.351.481.331.46425,6021.46
10/06/20261.391.391.321.35298,9491.35
10/05/20261.381.411.351.38188,5541.38
10/02/20261.491.491.381.38418,7581.38
10/01/20261.321.501.311.491,291,3521.49
9/30/20261.251.321.251.30394,0721.30
9/29/20261.241.261.231.24193,4701.24
9/28/20261.241.251.201.23500,6281.23
9/25/20261.221.241.221.23146,3051.23
9/24/20261.231.241.211.22247,8361.22
9/23/20261.251.251.211.23291,5801.23
9/22/20261.241.251.211.25344,1691.25
9/21/20261.241.251.201.23409,0801.23
9/18/20261.221.261.181.221,193,7081.22
9/17/20261.231.251.201.21430,8351.21
9/16/20261.261.261.181.21622,1861.21
9/15/20261.271.301.221.27269,2871.27
9/14/20261.251.301.241.25239,5391.25
9/11/20261.281.291.251.27197,2831.27
9/10/20261.281.301.261.27164,4711.27
9/09/20261.331.361.261.27385,2821.27
9/08/20261.371.381.341.34163,7991.34
9/04/20261.371.391.331.38257,1901.38
9/03/20261.351.411.331.38284,7981.38
9/02/20261.341.371.321.34169,4981.34
9/01/20261.341.361.311.34803,1101.34
8/31/20261.381.401.321.34476,5861.34
8/28/20261.381.421.381.40209,3071.40
8/27/20261.381.441.381.38297,1451.38
8/26/20261.381.431.361.38272,6091.38
8/25/20261.371.421.361.40412,5331.40
8/24/20261.401.421.351.36448,1121.36
8/21/20261.431.481.361.37558,7101.37
8/20/20261.491.501.381.43586,0581.43
8/19/20261.451.521.431.50732,9251.50
8/18/20261.481.511.411.42417,4901.42
8/17/20261.561.581.451.45644,9451.45
8/14/20261.601.671.561.58847,8211.58
8/13/20261.591.661.551.57779,3901.57
8/12/20261.731.741.551.571,103,7391.57
8/11/20261.982.001.601.732,380,8951.73
8/10/20262.562.562.312.33487,6812.33
8/07/20262.632.652.482.55199,1912.55
8/06/20262.622.632.562.60208,0652.60
8/05/20262.732.732.562.64284,5072.64
8/04/20262.502.782.502.72526,1372.72
8/03/20262.552.582.472.50353,7082.50
7/31/20262.572.592.452.49169,2592.49
7/30/20262.522.602.502.58299,0832.58
7/29/20262.442.552.412.54369,4662.54