TTEC Holdings Inc (TTEC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -8.96551724138 | 4.35 | 4.575 | 3.95 | 471460 | 4.16893386 | CS |
| 4 | -1.1 | -21.7391304348 | 5.06 | 5.48 | 3.83 | 449815 | 4.54447365 | CS |
| 12 | -1.77 | -30.890052356 | 5.73 | 8.45 | 3.7101 | 466386 | 5.33326949 | CS |
| 26 | -5.96 | -60.0806451613 | 9.92 | 10.9 | 3.7101 | 503551 | 6.47658237 | CS |
| 52 | -22.17 | -84.8450057405 | 26.13 | 28.38 | 3.7101 | 396567 | 10.90879463 | CS |
| 156 | -91.09 | -95.8337716991 | 95.05 | 103.65 | 3.7101 | 229294 | 29.39822629 | CS |
| 260 | -45.59 | -92.0080726539 | 49.55 | 113.37 | 3.7101 | 194644 | 39.4643915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 4.0199999 | -0.06 | -1.47 | 4.05 | 4.17 | 3.96 | 462299 |
| 1726871700 | 4.08 | -0.14 | -3.32 | 4.2 | 4.24 | 4.04 | 715757 |
| 1726785300 | 4.22 | -0.11 | -2.54 | 4.48 | 4.49 | 4.17 | 462184 |
| 1726698900 | 4.33 | 0.02 | 0.46 | 4.35 | 4.575 | 4.24 | 387615 |
| 1726612500 | 4.3099999 | -0.04 | -0.92 | 4.35 | 4.57 | 4.3099999 | 329444 |
| 1726526100 | 4.35 | 0.05 | 1.16 | 4.33 | 4.41 | 4.235 | 311177 |
| 1726266900 | 4.3 | 0.26 | 6.44 | 4.1 | 4.39 | 4.071 | 317947 |
| 1726180500 | 4.04 | -0.13 | -3.12 | 4.23 | 4.32 | 3.83 | 523737 |
| 1726094100 | 4.17 | -0.05 | -1.18 | 4.26 | 4.26 | 4.03 | 249714 |
| 1726007700 | 4.22 | -0.01 | -0.24 | 4.25 | 4.34 | 4.15 | 349257 |
| 1725921300 | 4.23 | -0.22 | -4.94 | 4.4 | 4.5279999 | 4.1 | 496439 |
| 1725662100 | 4.45 | -0.24 | -5.12 | 4.67 | 4.8 | 4.41 | 392209 |
| 1725575700 | 4.69 | -0.1 | -2.09 | 4.83 | 4.93 | 4.5199999 | 606495 |
| 1725489300 | 4.79 | -0.19 | -3.82 | 4.98 | 5.26 | 4.785 | 367286 |
| 1725402900 | 4.98 | -0.13 | -2.54 | 5.05 | 5.24 | 4.8 | 466037 |
| 1725057300 | 5.11 | -0.25 | -4.66 | 5.35 | 5.39 | 5.0199999 | 698042 |
| 1724970900 | 5.36 | 0.3 | 5.93 | 5.14 | 5.48 | 5.045 | 454629 |
| 1724884500 | 5.0599999 | -0.09 | -1.75 | 5.15 | 5.21 | 4.9349999 | 424742 |
| 1724798100 | 5.15 | 0.04 | 0.78 | 5.0599999 | 5.288 | 4.92 | 531477 |
| 1724711700 | 5.11 | 0.58 | 12.80 | 4.6 | 5.2 | 4.5 | 750562 |
| 1724452500 | 4.53 | 0.51 | 12.55 | 4.05 | 4.545 | 4.0199999 | 819796 |
| 1724366100 | 4.025 | -0.14 | -3.36 | 4.19 | 4.2 | 4.01 | 481175 |
| 1724279700 | 4.165 | -0.01 | -0.12 | 4.07 | 4.24 | 4.07 | 388401 |
| 1724193300 | 4.17 | -0.09 | -2.11 | 4.3 | 4.36 | 4.09 | 331228 |
| 1724106900 | 4.26 | 0.17 | 4.16 | 4.08 | 4.2699999 | 4.01 | 347454 |
| 1723847700 | 4.09 | 0.07 | 1.74 | 4.03 | 4.2 | 4.005 | 514210 |
| 1723761300 | 4.0199999 | 0.08 | 2.03 | 3.99 | 4.21 | 3.98 | 466460 |
| 1723674900 | 3.94 | -0.38 | -8.80 | 4.3 | 4.34 | 3.91 | 510835 |
| 1723588500 | 4.32 | 0.26 | 6.40 | 4.21 | 4.378 | 4.01 | 737486 |
| 1723502100 | 4.0599999 | -0.45 | -9.98 | 4.5199999 | 4.5199999 | 4 | 941661 |
| 1723242900 | 4.51 | -0.67 | -12.93 | 4.51 | 4.97 | 3.7101 | 1695799 |
| 1723156500 | 5.18 | -0.17 | -3.18 | 5.45 | 5.45 | 5.14 | 506653 |
| 1723070100 | 5.35 | -0.13 | -2.37 | 5.61 | 5.84 | 5.325 | 494567 |
| 1722983700 | 5.48 | -0.85 | -13.43 | 6.2699999 | 6.285 | 5.35 | 505406 |
| 1722897300 | 6.33 | -0.62 | -8.92 | 6.4 | 6.66 | 6.245 | 321618 |
| 1722638100 | 6.95 | -0.59 | -7.82 | 7.06 | 7.225 | 6.9 | 202198 |
| 1722551700 | 7.54 | -0.44 | -5.51 | 8.01 | 8.14 | 7.37 | 344282 |
| 1722465300 | 7.98 | -0.32 | -3.86 | 8.4 | 8.45 | 7.92 | 424751 |
| 1722378900 | 8.3 | 0.4 | 5.06 | 7.94 | 8.33 | 7.94 | 269100 |
| 1722292500 | 7.9 | -0.2 | -2.47 | 8.07 | 8.07 | 7.785 | 224583 |
| 1722033300 | 8.1 | 0.05 | 0.62 | 8.2899999 | 8.42 | 7.98 | 420505 |
| 1721946900 | 8.05 | 0.47 | 6.20 | 7.63 | 8.32 | 7.59 | 327182 |
| 1721860500 | 7.58 | -0.23 | -2.94 | 7.7 | 7.97 | 7.56 | 186438 |
| 1721774100 | 7.81 | 0.13 | 1.69 | 7.58 | 7.89 | 7.49 | 172739 |
| 1721687700 | 7.68 | 0.25 | 3.36 | 7.46 | 7.755 | 7.36 | 295030 |
| 1721428500 | 7.43 | -0.06 | -0.80 | 7.48 | 7.5 | 7.25 | 202258 |
| 1721342100 | 7.49 | -0.21 | -2.73 | 7.69 | 8.15 | 7.44 | 573662 |
| 1721255700 | 7.7 | -0.01 | -0.13 | 7.49 | 7.87 | 7.2801 | 592783 |
| 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 | 5.86 | 6.33 | 5.85 | 392407 |
| 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 | 0.19 | 3.42 | 5.86 | 6.015 | 5.67 | 397849 |
| 1719614100 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
