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 )

3.380 -0.230 (-6.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 3.640 3.680 3.360 3.380 380,518 -0.23(-6.37%)
Mar 11, 2025 3.770 3.790 3.555 3.610 456,261 -0.12(-3.22%)
Mar 10, 2025 3.550 3.895 3.535 3.730 649,835 +0.19(+5.37%)
Mar 07, 2025 3.500 3.626 3.440 3.540 574,423 +0.08(+2.31%)
Mar 06, 2025 3.400 3.570 3.350 3.460 366,061 +0.04(+1.32%)
Mar 05, 2025 3.430 3.540 3.305 3.415 497,768 -0.02(-0.44%)
Mar 04, 2025 3.360 3.470 3.330 3.430 414,394 +0.04(+1.18%)
Mar 03, 2025 3.430 3.595 3.370 3.390 493,853 +0.01(+0.30%)
Feb 28, 2025 3.550 3.725 3.320 3.380 832,425 -0.27(-7.40%)
Feb 27, 2025 3.640 3.720 3.540 3.650 430,266 -0.02(-0.54%)
Feb 26, 2025 3.600 3.820 3.600 3.670 296,052 +0.04(+1.10%)
Feb 25, 2025 3.780 3.830 3.610 3.630 197,829 -0.12(-3.20%)
Feb 24, 2025 3.900 3.900 3.730 3.750 191,467 -0.11(-2.85%)
Feb 21, 2025 3.880 3.990 3.800 3.860 215,902 +0.03(+0.78%)
Feb 20, 2025 3.780 3.880 3.680 3.830 285,617 +0.04(+1.06%)
Feb 19, 2025 3.640 3.895 3.610 3.790 246,323 +0.13(+3.55%)
Feb 18, 2025 3.630 3.710 3.560 3.660 330,309 +0.11(+3.10%)
Feb 14, 2025 3.550 3.680 3.470 3.550 256,750 +0.04(+1.14%)
Feb 13, 2025 3.480 3.515 3.400 3.510 206,678 +0.04(+1.15%)
Feb 12, 2025 3.500 3.510 3.420 3.470 176,572 -0.03(-0.86%)
Feb 11, 2025 3.430 3.540 3.410 3.500 213,139 +0.09(+2.64%)
Feb 10, 2025 3.430 3.515 3.410 3.410 196,048 -0.02(-0.58%)
Feb 07, 2025 3.500 3.515 3.370 3.430 200,220 -0.08(-2.28%)
Feb 06, 2025 3.460 3.540 3.459 3.510 182,526 +0.05(+1.45%)
Feb 05, 2025 3.580 3.580 3.440 3.460 398,614 -0.03(-0.86%)
Feb 04, 2025 3.570 3.600 3.490 3.490 313,842 -0.11(-3.06%)
Feb 03, 2025 3.710 3.775 3.590 3.600 278,300 -0.18(-4.76%)
Jan 31, 2025 3.750 3.790 3.680 3.780 230,074 +0.03(+0.80%)
Jan 30, 2025 3.850 3.918 3.735 3.750 188,437 -0.08(-2.09%)
Jan 29, 2025 3.800 3.890 3.760 3.830 270,930 +0.02(+0.66%)
Jan 28, 2025 3.850 3.900 3.760 3.805 194,675 -0.03(-0.91%)
Jan 27, 2025 3.980 4.040 3.770 3.840 285,355 -0.14(-3.52%)
Jan 24, 2025 3.840 4.050 3.840 3.980 377,047 +0.14(+3.65%)
Jan 23, 2025 3.880 3.880 3.730 3.840 402,693 -0.07(-1.79%)
Jan 22, 2025 3.920 4.000 3.860 3.910 237,360 +0.01(+0.26%)
Jan 21, 2025 4.040 4.050 3.900 3.900 264,852 -0.07(-1.76%)
Jan 17, 2025 4.030 4.070 3.953 3.970 329,421 -0.01(-0.25%)
Jan 16, 2025 4.040 4.065 3.880 3.980 229,093 -0.03(-0.75%)
Jan 15, 2025 4.000 4.175 4.000 4.010 230,581 +0.03(+0.75%)
Jan 14, 2025 4.000 4.100 3.850 3.980 380,095 -0.01(-0.25%)
Jan 13, 2025 3.970 4.000 3.910 3.990 191,771 -0.01(-0.25%)
Jan 10, 2025 4.010 4.074 3.950 4.000 297,011 -0.11(-2.68%)
Jan 08, 2025 4.230 4.255 4.030 4.110 474,538 -0.16(-3.75%)
Jan 07, 2025 4.470 4.510 4.220 4.270 313,547 -0.22(-4.79%)
Jan 06, 2025 4.810 4.910 4.440 4.485 369,138 -0.30(-6.37%)
Jan 03, 2025 4.870 4.890 4.750 4.790 168,512 -0.02(-0.42%)
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 and Conditions.