Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

TTEC Holdings, Inc. - Common Stock (TTEC)

2.5000
+0.0100 (0.40%)
NASDAQ· Last Trade: Aug 4th, 12:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/28/20262.202.452.202.45406,8522.45
7/27/20262.182.252.152.20600,8052.20
7/24/20262.032.131.992.12424,1672.12
7/23/20261.972.011.911.99358,7291.99
7/22/20262.052.071.941.97516,3551.97
7/21/20262.052.082.022.06314,2112.06
7/20/20262.142.142.062.06252,5292.06
7/17/20262.232.252.102.16230,7312.16
7/16/20262.372.412.222.24281,3202.24
7/15/20262.302.482.302.35393,6442.35
7/14/20262.282.332.212.28272,5512.28
7/13/20262.102.372.102.35706,9752.35
7/10/20262.202.232.102.11273,7472.11
7/09/20262.082.202.042.19533,4152.19
7/08/20262.052.121.992.09532,3132.09
7/07/20262.182.212.062.08182,5762.08
7/06/20262.132.222.112.16231,3392.16
7/02/20262.142.312.122.15590,1522.15
7/01/20261.972.131.942.10388,2662.10
6/30/20262.062.081.911.941,125,9991.94
6/29/20262.042.152.012.111,057,8652.11
6/26/20262.032.081.952.052,593,3922.05
6/25/20262.132.171.992.06631,6622.06
6/24/20262.092.262.032.11936,0822.11
6/23/20262.082.131.992.101,247,1452.10
6/22/20262.122.162.052.07572,9532.07
6/18/20262.302.322.142.141,273,1072.14
6/17/20262.342.352.302.31322,5212.31
6/16/20262.362.502.322.34777,0292.34
6/15/20262.372.422.302.35474,4422.35
6/12/20262.312.422.302.35338,4562.35
6/11/20262.252.332.182.301,060,0992.30
6/10/20262.152.322.132.22607,1702.22
6/09/20262.192.242.102.19654,3652.19
6/08/20262.192.272.152.18358,1092.18
6/05/20262.292.392.152.18474,1182.18
6/04/20262.312.442.292.29471,1032.29
6/03/20262.612.612.252.28618,4542.28
6/02/20262.682.742.622.63342,0742.63
6/01/20262.722.792.672.74365,7642.74
5/29/20260.002.812.632.72625,2812.72
5/28/20262.642.712.572.71262,0632.71
5/27/20262.602.692.562.64255,0442.64
5/26/20262.772.772.572.61368,6652.61
5/22/20262.682.792.682.76404,5562.76
5/21/20262.512.752.452.68506,6532.68
5/20/20262.442.562.392.50483,8482.50
5/19/20262.382.562.372.44480,0412.44
5/18/20262.462.492.362.36491,4022.36
5/15/20262.452.542.432.45274,7712.45
5/14/20262.552.602.472.51505,7232.51
5/13/20262.452.752.432.56877,8022.56
5/12/20262.562.652.372.44934,3482.44
5/11/20262.702.772.522.60606,6122.60
5/08/20262.652.872.502.711,330,1992.71
5/07/20263.033.112.933.06665,6423.06
5/06/20262.993.002.852.98295,2802.98
5/05/20262.832.982.752.97271,2852.97
5/04/20262.982.992.782.78299,0732.78