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)

3.840 +0.030 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 05, 2025 3.880 4.014 3.800 3.810 205,051 -0.11(-2.81%)
May 02, 2025 3.990 4.070 3.880 3.920 185,163 -0.01(-0.25%)
May 01, 2025 4.000 4.041 3.890 3.930 179,185 -0.07(-1.75%)
Apr 30, 2025 3.920 4.049 3.775 4.000 222,207 +0.04(+1.01%)
Apr 29, 2025 4.000 4.065 3.915 3.960 169,181 -0.05(-1.25%)
Apr 28, 2025 4.230 4.400 3.980 4.010 187,888 -0.22(-5.20%)
Apr 25, 2025 4.330 4.355 4.145 4.230 257,323 -0.14(-3.20%)
Apr 24, 2025 3.800 4.390 3.800 4.370 732,603 +0.54(+14.10%)
Apr 23, 2025 3.920 3.990 3.745 3.830 258,892 +0.00(+0.00%)
Apr 22, 2025 3.670 3.855 3.650 3.830 276,308 +0.15(+4.08%)
Apr 21, 2025 3.580 3.690 3.510 3.680 262,043 +0.10(+2.79%)
Apr 17, 2025 3.730 3.830 3.580 3.580 293,640 -0.16(-4.28%)
Apr 16, 2025 3.750 3.809 3.685 3.740 260,550 -0.05(-1.32%)
Apr 15, 2025 3.870 3.899 3.745 3.790 256,278 -0.04(-1.04%)
Apr 14, 2025 3.770 3.890 3.770 3.830 258,031 +0.09(+2.41%)
Apr 11, 2025 3.790 3.840 3.650 3.740 325,267 -0.07(-1.84%)
Apr 10, 2025 3.910 3.910 3.751 3.810 259,591 -0.15(-3.79%)
Apr 09, 2025 3.700 4.110 3.611 3.960 626,317 +0.25(+6.74%)
Apr 08, 2025 3.760 4.070 3.650 3.710 556,549 +0.00(+0.00%)
Apr 07, 2025 3.890 4.078 3.620 3.710 875,097 -0.35(-8.62%)
Apr 04, 2025 4.460 4.460 3.980 4.060 702,346 -0.39(-8.76%)
Apr 03, 2025 4.700 4.839 4.375 4.450 1,234,889 -0.54(-10.82%)
Apr 02, 2025 4.070 5.430 4.070 4.990 17,176,656 +1.72(+52.60%)
Apr 01, 2025 3.270 3.405 3.221 3.270 636,858 -0.02(-0.61%)
Mar 31, 2025 3.480 3.560 3.290 3.290 313,295 -0.25(-7.06%)
Mar 28, 2025 3.400 3.560 3.400 3.540 313,801 +0.12(+3.51%)
Mar 27, 2025 3.310 3.445 3.300 3.420 106,684 +0.12(+3.64%)
Mar 26, 2025 3.360 3.380 3.200 3.300 231,757 -0.08(-2.37%)
Mar 25, 2025 3.530 3.580 3.300 3.380 270,243 -0.15(-4.25%)
Mar 24, 2025 3.680 3.730 3.460 3.530 300,157 -0.11(-3.02%)
Mar 21, 2025 3.440 3.710 3.410 3.640 1,448,735 +0.16(+4.60%)
Mar 20, 2025 3.340 3.539 3.330 3.480 195,081 +0.14(+4.19%)
Mar 19, 2025 3.270 3.345 3.220 3.340 200,288 +0.05(+1.52%)
Mar 18, 2025 3.480 3.480 3.220 3.290 474,537 -0.22(-6.27%)
Mar 17, 2025 3.460 3.610 3.460 3.510 345,377 +0.08(+2.33%)
Mar 14, 2025 3.130 3.455 3.120 3.430 492,642 +0.31(+9.94%)
Mar 13, 2025 3.360 3.420 3.110 3.120 474,368 -0.26(-7.69%)
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%)
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 Of Service.