TTEC Holdings Inc (TTEC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 16.5354330709 | 6.35 | 8.15 | 6.28 | 535257 | 7.38902387 | CS |
| 4 | 0.28 | 3.93258426966 | 7.12 | 8.15 | 5.005 | 783437 | 6.42932205 | CS |
| 12 | -0.44 | -5.61224489796 | 7.84 | 8.355 | 5.005 | 558210 | 6.66399552 | CS |
| 26 | -12.57 | -62.9444166249 | 19.97 | 22.66 | 5.005 | 446666 | 9.20261761 | CS |
| 52 | -27.67 | -78.8993441688 | 35.07 | 35.67 | 5.005 | 349675 | 14.55671175 | CS |
| 156 | -91.07 | -92.4850208185 | 98.47 | 113.37 | 5.005 | 206486 | 34.91290603 | CS |
| 260 | -39.21 | -84.1235786312 | 46.61 | 113.37 | 5.005 | 180843 | 42.8193586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 7.49 | -0.21 | -2.73 | 7.69 | 8.15 | 7.44 | 573662 |
| 1721255700 | 7.7 | -0.01 | -0.13 | 7.63 | 7.87 | 7.2801 | 566308 |
| 1721169300 | 7.71 | 0.75 | 10.78 | 7.05 | 7.71 | 7.05 | 589508 |
| 1721082900 | 6.96 | 0.08 | 1.16 | 7 | 7.15 | 6.84 | 462318 |
| 1720823700 | 6.88 | 0.6 | 9.55 | 6.35 | 6.91 | 6.28 | 458014 |
| 1720737300 | 6.28 | 0.55 | 9.60 | 5.87 | 6.33 | 5.85 | 388943 |
| 1720650900 | 5.73 | -0.2 | -3.37 | 5.92 | 6.0199999 | 5.64 | 333976 |
| 1720564500 | 5.93 | 0.3 | 5.33 | 5.64 | 6.25 | 5.57 | 834463 |
| 1720478100 | 5.63 | 0.18 | 3.30 | 5.5 | 5.7 | 5.45 | 371091 |
| 1720218900 | 5.45 | -0.2 | -3.54 | 5.61 | 5.69 | 5.3099999 | 346540 |
| 1720040640 | 5.65 | 0.16 | 2.82 | 5.5599999 | 5.75 | 5.49 | 170638 |
| 1719959700 | 5.495 | -0.26 | -4.43 | 5.73 | 5.87 | 5.26 | 496122 |
| 1719873300 | 5.75 | -0.13 | -2.21 | 5.86 | 6.015 | 5.67 | 397849 |
| 1719614100 | 5.88 | 0.32 | 5.76 | 5.6 | 6.0199999 | 5.6 | 1770679 |
| 1719527700 | 5.5599999 | 0.38 | 7.34 | 5.21 | 5.78 | 5.11 | 674407 |
| 1719441300 | 5.18 | -0.09 | -1.71 | 5.26 | 5.28 | 5.005 | 813847 |
| 1719354900 | 5.2699999 | -0.89 | -14.45 | 6.16 | 6.25 | 5.2699999 | 931289 |
| 1719268500 | 6.16 | -0.77 | -11.11 | 6.9 | 6.93 | 6.16 | 661625 |
| 1719009300 | 6.93 | -0.13 | -1.84 | 7.12 | 7.41 | 6.89 | 5008152 |
| 1718922900 | 7.06 | 0.43 | 6.49 | 6.57 | 7.08 | 6.5182 | 759000 |
| 1718750100 | 6.63 | 0.21 | 3.27 | 6.4 | 6.73 | 6.4 | 641940 |
| 1718663700 | 6.42 | 0 | 0.00 | 6.38 | 6.42 | 6 | 603047 |
| 1718404500 | 6.42 | -0.27 | -4.04 | 6.64 | 6.77 | 6.33 | 500958 |
| 1718318100 | 6.69 | -0.15 | -2.19 | 6.84 | 7 | 6.49 | 533300 |
| 1718231700 | 6.84 | 0.07 | 1.03 | 7 | 7.21 | 6.81 | 788531 |
| 1718145300 | 6.77 | 0.34 | 5.29 | 6.37 | 6.82 | 6.2699999 | 752983 |
| 1718058900 | 6.43 | 0.11 | 1.74 | 6.1 | 6.46 | 5.5387 | 1338597 |
| 1717799700 | 6.32 | -0.08 | -1.17 | 6.28 | 6.59 | 6.19 | 716530 |
| 1717713300 | 6.3949999 | -0.22 | -3.25 | 6.55 | 6.73 | 6.28 | 503185 |
| 1717626900 | 6.61 | 0.3 | 4.75 | 6.32 | 6.76 | 6.18 | 509946 |
| 1717540500 | 6.3099999 | 0.08 | 1.28 | 6.16 | 6.35 | 6.1 | 468467 |
| 1717454100 | 6.23 | -0.05 | -0.80 | 6.4 | 6.43 | 6.05 | 396697 |
| 1717194900 | 6.28 | 0.11 | 1.78 | 6.21 | 6.42 | 6.15 | 397698 |
| 1717108500 | 6.17 | 0.11 | 1.82 | 6.19 | 6.425 | 6.11 | 488944 |
| 1717022100 | 6.0599999 | -0.21 | -3.35 | 6.15 | 6.2 | 5.94 | 283410 |
| 1716935700 | 6.2699999 | -0.04 | -0.63 | 6.36 | 6.525 | 6.19 | 344725 |
| 1716590100 | 6.3099999 | -0.13 | -2.02 | 6.47 | 6.61 | 6.3099999 | 253517 |
| 1716503700 | 6.44 | -0.23 | -3.45 | 6.7 | 6.77 | 6.36 | 347043 |
| 1716417300 | 6.67 | -0.23 | -3.33 | 6.82 | 6.93 | 6.65 | 225248 |
| 1716330900 | 6.9 | -0.18 | -2.54 | 7 | 7.04 | 6.77 | 281769 |
| 1716244500 | 7.08 | -0.2 | -2.75 | 7.26 | 7.355 | 7.07 | 272058 |
| 1715985300 | 7.28 | -0.41 | -5.33 | 7.7 | 7.83 | 7.24 | 275403 |
| 1715898900 | 7.69 | 0.12 | 1.59 | 7.56 | 8.02 | 7.56 | 411455 |
| 1715812500 | 7.57 | 0.21 | 2.85 | 7.47 | 7.72 | 7.3114 | 275274 |
| 1715726100 | 7.36 | -0.1 | -1.34 | 7.57 | 7.85 | 7.34 | 286425 |
| 1715639700 | 7.46 | 0.19 | 2.61 | 7.3 | 7.87 | 7.3 | 425616 |
| 1715380500 | 7.27 | 0.13 | 1.75 | 7.22 | 7.318 | 6.835 | 459856 |
| 1715294100 | 7.145 | -1.12 | -13.50 | 8.1 | 8.19 | 7.065 | 1060072 |
| 1715207700 | 8.26 | 0.32 | 4.03 | 7.89 | 8.355 | 7.85 | 302032 |
| 1715121300 | 7.94 | 0.05 | 0.63 | 7.89 | 8.08 | 7.87 | 304208 |
| 1715034900 | 7.89 | 0.23 | 3.00 | 7.73 | 8.16 | 7.73 | 299466 |
| 1714775700 | 7.66 | 0.14 | 1.79 | 7.73 | 7.88 | 7.52 | 246661 |
| 1714689300 | 7.525 | 0.23 | 3.08 | 7.45 | 7.64 | 7.22 | 268447 |
| 1714602900 | 7.3 | 0.02 | 0.27 | 7.21 | 7.57 | 7.17 | 290616 |
| 1714516500 | 7.28 | -0.57 | -7.26 | 7.75 | 7.75 | 7.27 | 283571 |
| 1714430100 | 7.85 | 0.13 | 1.68 | 7.71 | 8.2 | 7.71 | 301495 |
| 1714170900 | 7.72 | -0.04 | -0.52 | 7.84 | 8 | 7.66 | 209966 |
| 1714084500 | 7.76 | -0.26 | -3.24 | 7.91 | 8.06 | 7.73 | 253425 |
| 1713998100 | 8.02 | -0.08 | -0.99 | 8.05 | 8.15 | 7.92 | 301226 |
| 1713911700 | 8.1 | -0.06 | -0.74 | 8.06 | 8.27 | 8 | 259683 |
| 1713825300 | 8.16 | -0.18 | -2.16 | 8.52 | 8.58 | 8.13 | 225839 |
| 1713566100 | 8.34 | 0.24 | 2.96 | 8.03 | 8.5 | 8.03 | 459747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
