TTEC Holdings, Inc. - Common Stock (TTEC)

2.5600
-0.0100 (-0.39%)
NASDAQ · Last Trade: Apr 2nd, 11:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20262.512.652.452.56612,2192.56
4/01/20262.542.592.422.57320,9542.57
3/31/20262.402.532.382.50460,3022.50
3/30/20262.242.392.202.31368,0802.31
3/27/20262.262.262.172.22367,5242.22
3/26/20262.502.572.302.31484,5732.31
3/25/20262.542.582.492.56427,4432.56
3/24/20262.642.642.382.50909,5402.50
3/23/20262.712.742.572.64584,1022.64
3/20/20262.882.882.682.681,059,0242.68
3/19/20263.003.002.872.93480,3892.93
3/18/20263.483.483.043.05871,4643.05
3/17/20263.303.453.143.371,092,3423.37
3/16/20263.083.443.013.261,565,7363.26
3/13/20262.753.012.713.00794,4383.00
3/12/20262.652.812.612.73566,3302.73
3/11/20262.963.012.602.67714,7612.67
3/10/20262.693.182.622.942,027,8812.94
3/09/20262.662.662.412.49575,9132.49
3/06/20262.632.892.632.72829,1362.72
3/05/20262.592.892.572.701,429,3642.70
3/04/20262.232.452.162.38663,2832.38
3/03/20262.212.212.102.19396,2932.19
3/02/20262.432.482.252.27970,3182.27
2/27/20262.462.912.312.502,353,6222.50
2/26/20262.132.292.082.21826,0022.21
2/25/20262.062.231.982.13941,8682.13
2/24/20262.052.122.022.06435,2312.06
2/23/20262.262.262.072.08584,7242.08
2/20/20262.212.312.192.28221,2592.28
2/19/20262.262.262.132.22375,7342.22
2/18/20262.212.352.152.28293,0912.28
2/17/20262.352.352.152.22500,0032.22
2/13/20262.202.402.152.36319,1242.36
2/12/20262.462.472.122.20831,2212.20
2/11/20262.792.822.442.44507,0122.44
2/10/20262.943.082.772.78288,4412.78
2/09/20263.053.052.842.96405,5852.96
2/06/20262.973.112.883.03259,4263.03
2/05/20263.153.172.862.93555,5252.93
2/04/20263.143.263.093.16388,5363.16
2/03/20263.263.283.023.12198,1833.12
2/02/20263.183.283.183.26154,6003.26
1/30/20263.203.233.143.19127,4093.19
1/29/20263.253.253.113.21155,1953.21
1/28/20263.413.423.143.24303,6793.24
1/27/20263.583.603.403.42201,9603.42
1/26/20263.463.613.393.59204,8123.59
1/23/20263.413.533.403.46197,7403.46
1/22/20263.283.473.283.42351,2793.42
1/21/20263.193.333.193.25272,4353.25
1/20/20263.233.263.113.17188,1393.17
1/16/20263.323.333.223.30142,9063.30
1/15/20263.263.423.223.32239,1723.32
1/14/20263.233.313.133.26160,9703.26
1/13/20263.413.433.173.22284,9213.22
1/12/20263.513.513.343.40151,6423.40
1/09/20263.613.623.483.52127,3763.52
1/08/20263.583.693.573.59133,0193.59
1/07/20263.583.713.513.61214,6643.61
1/06/20263.613.633.483.59181,1193.59
1/05/20263.583.753.513.60525,9893.60