TTEC Holdings Inc (TH1)
TG
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1716582420 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1716496020 | 5.9 | -1.1 | -15.71 | 5.9 | 5.9 | 5.9 | 200 |
| 1716409620 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1716323220 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1716236820 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1715977620 | 7 | 0.1 | 1.45 | 7 | 7 | 7 | 50 |
| 1715891220 | 6.9 | -0.1 | -1.43 | 6.9 | 6.9 | 6.9 | 1 |
| 1715804820 | 7 | 0.15 | 2.19 | 6.85 | 7 | 6.85 | 363 |
| 1715718420 | 6.85 | -0.15 | -2.14 | 6.85 | 6.85 | 6.85 | 7 |
| 1715631960 | 7 | 0.65 | 10.24 | 7 | 7 | 7 | 285 |
| 1715372820 | 6.35 | -0.4 | -5.93 | 6.5 | 6.5 | 6.35 | 140 |
| 1715286420 | 6.75 | -0.8 | -10.60 | 7.6 | 7.6 | 6.75 | 79 |
| 1715200020 | 7.55 | 0.15 | 2.03 | 7.5 | 7.55 | 7.5 | 332 |
| 1715113620 | 7.4 | 0.3 | 4.23 | 7.4 | 7.4 | 7.4 | 2 |
| 1715027220 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1714768020 | 7.1 | -0.05 | -0.70 | 7.1 | 7.1 | 7.1 | 50 |
| 1714681560 | 7.15 | 0.1 | 1.42 | 7.1 | 7.15 | 7.1 | 87 |
| 1714508820 | 7.05 | -0.35 | -4.73 | 7.4 | 7.4 | 7.05 | 150 |
| 1714422420 | 7.4 | 0.15 | 2.07 | 7.4 | 7.4 | 7.4 | 279 |
| 1714163220 | 7.25 | -0.2 | -2.68 | 7.25 | 7.25 | 7.25 | 68 |
| 1714076820 | 7.45 | -0.15 | -1.97 | 7.45 | 7.45 | 7.45 | 500 |
| 1713990420 | 7.6 | -0.1 | -1.30 | 7.6 | 7.6 | 7.6 | 400 |
| 1713904020 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1713817620 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1713558420 | 7.7 | 0.35 | 4.76 | 7.7 | 7.7 | 7.7 | 30 |
| 1713472020 | 7.35 | -0.2 | -2.65 | 7.35 | 7.35 | 7.35 | 2 |
| 1713385620 | 7.55 | 0.05 | 0.67 | 7.55 | 7.55 | 7.55 | 10 |
| 1713299220 | 7.5 | -0.05 | -0.66 | 7.5 | 7.5 | 7.5 | 15 |
| 1713212820 | 7.55 | -0.1 | -1.31 | 7.8 | 7.8 | 7.55 | 669 |
| 1712953560 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1712867160 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1712780760 | 7.65 | -1.05 | -12.07 | 7.95 | 7.95 | 7.65 | 687 |
| 1712694360 | 8.6999999 | 0.45 | 5.45 | 8.3 | 8.6999999 | 8.3 | 166 |
| 1712607960 | 8.25 | 0.25 | 3.13 | 8 | 8.25 | 8 | 154 |
| 1712348820 | 8 | -0.05 | -0.62 | 7.7 | 8 | 7.7 | 886 |
| 1712262360 | 8.05 | -0.7 | -8.00 | 8.05 | 8.05 | 8.05 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
