TTEC Holdings, Inc. - Common Stock (TTEC)

2.1500
+0.0500 (2.38%)
NASDAQ· Last Trade: Jul 3rd, 11:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/01/20262.953.032.942.99347,9932.99
4/30/20262.922.952.792.91350,6862.91
4/29/20262.953.002.852.91310,6672.91
4/28/20262.943.002.922.98309,5832.98
4/27/20263.093.092.922.95330,1702.95
4/24/20263.103.102.953.10265,1883.10
4/23/20263.283.282.953.03444,7633.03
4/22/20263.363.363.213.28337,0853.28
4/21/20263.203.483.203.35426,5383.35
4/20/20263.333.383.133.23622,4373.23
4/17/20263.303.633.303.391,971,5893.39
4/16/20263.043.242.943.22630,9273.22
4/15/20262.833.082.833.03613,6583.03
4/14/20262.522.792.522.79481,4822.79
4/13/20262.312.542.312.52633,0202.52
4/10/20262.312.382.292.30347,2552.30
4/09/20262.432.432.212.36573,0682.36
4/08/20262.582.592.372.43541,9392.43
4/07/20262.442.472.302.47402,3192.47
4/06/20262.512.542.382.40336,0082.40