Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teletech Hlds (NQ: TTEC )

4.100 +0.080 (+1.99%)
Streaming Delayed Price Updated: 2:31 PM EDT, Aug 16, 2024 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 (%)
Aug 15, 2024 3.990 4.210 3.980 4.020 466,460 +0.08(+2.03%)
Aug 14, 2024 4.300 4.340 3.910 3.940 510,835 -0.38(-8.80%)
Aug 13, 2024 4.210 4.378 4.010 4.320 737,492 +0.26(+6.40%)
Aug 12, 2024 4.520 4.520 4.000 4.060 941,666 -0.45(-9.98%)
Aug 09, 2024 4.510 4.970 3.710 4.510 1,695,800 -0.67(-12.93%)
Aug 08, 2024 5.450 5.450 5.140 5.180 506,685 -0.17(-3.18%)
Aug 07, 2024 5.610 5.840 5.325 5.350 494,567 -0.13(-2.37%)
Aug 06, 2024 6.270 6.285 5.350 5.480 505,406 -0.85(-13.43%)
Aug 05, 2024 6.400 6.660 6.245 6.330 321,618 -0.62(-8.92%)
Aug 02, 2024 7.060 7.225 6.900 6.950 202,203 -0.59(-7.82%)
Aug 01, 2024 8.010 8.140 7.370 7.540 344,282 -0.44(-5.51%)
Jul 31, 2024 8.400 8.450 7.920 7.980 424,751 -0.32(-3.86%)
Jul 30, 2024 7.940 8.330 7.940 8.300 269,100 +0.40(+5.06%)
Jul 29, 2024 8.070 8.070 7.785 7.900 224,583 -0.20(-2.47%)
Jul 26, 2024 8.290 8.420 7.980 8.100 420,505 +0.05(+0.62%)
Jul 25, 2024 7.630 8.320 7.590 8.050 327,182 +0.47(+6.20%)
Jul 24, 2024 7.700 7.970 7.560 7.580 186,438 -0.23(-2.94%)
Jul 23, 2024 7.580 7.890 7.490 7.810 172,739 +0.13(+1.69%)
Jul 22, 2024 7.460 7.755 7.360 7.680 295,030 +0.25(+3.36%)
Jul 19, 2024 7.480 7.500 7.250 7.430 202,797 -0.06(-0.80%)
Jul 18, 2024 7.690 8.150 7.440 7.490 573,662 -0.21(-2.73%)
Jul 17, 2024 7.490 7.870 7.280 7.700 592,783 -0.01(-0.13%)
Jul 16, 2024 7.050 7.710 7.050 7.710 589,513 +0.75(+10.78%)
Jul 15, 2024 7.000 7.150 6.840 6.960 462,318 +0.08(+1.16%)
Jul 12, 2024 6.350 6.910 6.290 6.880 458,216 +0.60(+9.55%)
Jul 11, 2024 5.860 6.330 5.860 6.280 392,407 +0.55(+9.60%)
Jul 10, 2024 5.920 6.020 5.640 5.730 333,976 -0.20(-3.37%)
Jul 09, 2024 5.640 6.250 5.570 5.930 888,075 +0.30(+5.33%)
Jul 08, 2024 5.500 5.700 5.450 5.630 371,091 +0.18(+3.30%)
Jul 05, 2024 5.610 5.620 5.310 5.450 346,540 -0.20(-3.54%)
Jul 03, 2024 5.560 5.750 5.490 5.650 170,638 +0.16(+2.82%)
Jul 02, 2024 5.730 5.870 5.260 5.495 496,122 -0.25(-4.43%)
Jul 01, 2024 5.860 6.015 5.670 5.750 397,850 -0.13(-2.21%)
Jun 28, 2024 5.600 6.020 5.600 5.880 1,770,681 +0.32(+5.76%)
Jun 27, 2024 5.210 5.780 5.110 5.560 674,407 +0.38(+7.34%)
Jun 26, 2024 5.260 5.280 5.005 5.180 813,897 -0.09(-1.71%)
Jun 25, 2024 6.160 6.250 5.270 5.270 931,296 -0.89(-14.45%)
Jun 24, 2024 6.900 6.920 6.160 6.160 661,625 -0.77(-11.11%)
Jun 21, 2024 7.120 7.410 6.890 6.930 5,008,152 -0.13(-1.84%)
Jun 20, 2024 6.570 7.080 6.518 7.060 759,000 +0.43(+6.49%)
Jun 18, 2024 6.400 6.730 6.400 6.630 642,604 +0.21(+3.27%)
Jun 17, 2024 6.380 6.420 6.000 6.420 603,047 +0.00(+0.00%)
Jun 14, 2024 6.640 6.770 6.330 6.420 500,958 -0.27(-4.04%)
Jun 13, 2024 6.840 7.000 6.490 6.690 533,300 -0.15(-2.19%)
Jun 12, 2024 7.000 7.210 6.810 6.840 805,834 +0.07(+1.03%)
Jun 11, 2024 6.370 6.820 6.270 6.770 752,983 +0.34(+5.29%)
Jun 10, 2024 6.100 6.460 5.539 6.430 1,343,102 +0.11(+1.74%)
Jun 07, 2024 6.300 6.590 6.190 6.320 724,145 -0.07(-1.17%)
Jun 06, 2024 6.550 6.730 6.280 6.395 503,185 -0.22(-3.25%)
Jun 05, 2024 6.320 6.760 6.180 6.610 509,946 +0.30(+4.75%)
Jun 04, 2024 6.160 6.350 6.100 6.310 468,533 +0.08(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.