TTEC Holdings Inc (TH1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724704020 | 4.12 | 0.46 | 12.57 | 4.12 | 4.12 | 4.12 | 120 |
| 1724444820 | 3.66 | -0.06 | -1.61 | 3.66 | 3.66 | 3.66 | 7 |
| 1724358360 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1724271960 | 3.72 | 0.02 | 0.54 | 3.72 | 3.72 | 3.72 | 15 |
| 1724185620 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1724099220 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1723840020 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1723753620 | 3.7 | 0.1 | 2.78 | 3.62 | 3.7 | 3.62 | 60 |
| 1723667160 | 3.6 | -0.58 | -13.88 | 3.6 | 3.6 | 3.6 | 15 |
| 1723580760 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1723494360 | 4.18 | -0.04 | -0.95 | 4.18 | 4.18 | 4.18 | 80 |
| 1723235220 | 4.22 | -0.88 | -17.25 | 4.28 | 4.28 | 4.22 | 30 |
| 1723148760 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1723062360 | 5.0999999 | -0.2 | -3.77 | 5.0999999 | 5.0999999 | 5.0999999 | 5 |
| 1722975960 | 5.3 | -0.5 | -8.62 | 5.85 | 5.85 | 5.3 | 2600 |
| 1722889620 | 5.8 | -1 | -14.71 | 5.8 | 5.8 | 5.8 | 100 |
| 1722630360 | 6.8 | -0.7 | -9.33 | 6.8 | 6.8 | 6.8 | 1 |
| 1722544020 | 7.5 | 0.05 | 0.67 | 7.5 | 7.5 | 7.5 | 83 |
| 1722457620 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1722371220 | 7.45 | 0.2 | 2.76 | 7.45 | 7.45 | 7.45 | 3000 |
| 1722284760 | 7.25 | -0.2 | -2.68 | 7.2 | 7.25 | 7.2 | 2700 |
| 1722025620 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 300 |
| 1721939160 | 7.45 | 0.3 | 4.20 | 7.45 | 7.45 | 7.45 | 1900 |
| 1721852820 | 7.15 | 0.15 | 2.14 | 7.2 | 7.2 | 7.15 | 4700 |
| 1721766420 | 7 | 0.15 | 2.19 | 7 | 7 | 7 | 6000 |
| 1721679960 | 6.85 | -0.2 | -2.84 | 6.85 | 6.85 | 6.85 | 1000 |
| 1721420760 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1721334360 | 7.05 | 0.05 | 0.71 | 7.05 | 7.05 | 7.05 | 150 |
| 1721248020 | 7 | 1 | 16.67 | 7 | 7 | 7 | 1000 |
| 1721161560 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1721075160 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1720815960 | 6 | 0.25 | 4.35 | 6 | 6 | 6 | 40 |
| 1720729560 | 5.75 | 0.5 | 9.52 | 5.7 | 5.75 | 5.7 | 88 |
| 1720643220 | 5.25 | 0.2 | 3.96 | 5.25 | 5.25 | 5.25 | 300 |
| 1720556760 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1720470360 | 5.05 | -0.1 | -1.94 | 5.05 | 5.0999999 | 5.05 | 150 |
| 1720211220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1720124820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1720038420 | 5.15 | -0.15 | -2.83 | 5.15 | 5.15 | 5.15 | 100 |
| 1719952020 | 5.3 | -0.15 | -2.75 | 5.3 | 5.3 | 5.3 | 1 |
| 1719865620 | 5.45 | 0.55 | 11.22 | 5.5 | 5.5 | 5.45 | 158 |
| 1719606420 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719520020 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719433620 | 4.9 | -0.4 | -7.55 | 4.9 | 4.9 | 4.9 | 141 |
| 1719347160 | 5.3 | -1.2 | -18.46 | 5.3 | 5.3 | 5.3 | 190 |
| 1719260820 | 6.5 | -0.4 | -5.80 | 6.5 | 6.5 | 6.5 | 2 |
| 1719001620 | 6.9 | 0.95 | 15.97 | 6.9 | 6.9 | 6.9 | 21 |
| 1718915160 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1718828760 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1718742360 | 5.95 | -0.1 | -1.65 | 5.95 | 5.95 | 5.95 | 1 |
| 1718656020 | 6.05 | -0.05 | -0.82 | 6.05 | 6.05 | 6.05 | 5 |
| 1718396820 | 6.1 | 0.3 | 5.17 | 6.35 | 6.35 | 6.1 | 129 |
| 1718310420 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1718224020 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1718137620 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1718051220 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1717792020 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1717705620 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1717619220 | 5.8 | 0.1 | 1.75 | 5.8 | 5.8 | 5.8 | 900 |
| 1717532820 | 5.7 | -0.05 | -0.87 | 5.65 | 5.7 | 5.65 | 501 |
| 1717446420 | 5.75 | 0.1 | 1.77 | 5.85 | 5.85 | 5.75 | 114 |
| 1717187220 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1717100820 | 5.65 | 0.05 | 0.89 | 5.7 | 5.7 | 5.65 | 1000 |
| 1717014420 | 5.6 | -0.15 | -2.61 | 5.7 | 5.7 | 5.6 | 2000 |
| 1716928020 | 5.75 | -0.1 | -1.71 | 5.75 | 5.75 | 5.75 | 100 |
| 1716841560 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 85 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
