TTEC Holdings Inc (TTEC) Historical Stock Data
7.76 ↓0.26 (-3.24%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TTEC is down -0.77% a day on average. There have been 9 days where TTEC Holdings Inc closed green and 21 days where TTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.90 | 7.76 | ↓$0.14 (-1.77%) | 7.73 | 8.06 | 254.74K |
| 2024-04-24 | 8.05 | 8.02 | ↓$0.03 (-0.37%) | 7.92 | 8.15 | 301.23K |
| 2024-04-23 | 8.06 | 8.10 | ↑$0.04 (0.50%) | 8.00 | 8.27 | 259.69K |
| 2024-04-22 | 8.52 | 8.16 | ↓$0.36 (-4.23%) | 8.13 | 8.58 | 225.84K |
| 2024-04-19 | 8.03 | 8.34 | ↑$0.31 (3.86%) | 8.03 | 8.50 | 459.75K |
| 2024-04-18 | 7.87 | 8.10 | ↑$0.23 (2.92%) | 7.87 | 8.31 | 375.92K |
| 2024-04-17 | 8.09 | 7.89 | ↓$0.20 (-2.47%) | 7.87 | 8.20 | 368.51K |
| 2024-04-16 | 8.07 | 8.02 | ↓$0.05 (-0.62%) | 7.80 | 8.14 | 413.27K |
| 2024-04-15 | 8.18 | 8.22 | ↑$0.04 (0.49%) | 7.89 | 8.49 | 536.38K |
| 2024-04-12 | 8.35 | 8.22 | ↓$0.13 (-1.56%) | 8.17 | 8.44 | 209.17K |
| 2024-04-11 | 8.59 | 8.41 | ↓$0.18 (-2.10%) | 8.27 | 8.65 | 267.59K |
| 2024-04-10 | 9.22 | 8.54 | ↓$0.68 (-7.38%) | 8.09 | 9.24 | 562.37K |
| 2024-04-09 | 8.96 | 9.41 | ↑$0.45 (5.02%) | 8.96 | 9.50 | 276.29K |
| 2024-04-08 | 8.66 | 8.95 | ↑$0.29 (3.35%) | 8.66 | 9.10 | 378.74K |
| 2024-04-05 | 8.63 | 8.60 | ↓$0.03 (-0.35%) | 8.18 | 8.77 | 876.03K |
| 2024-04-04 | 8.86 | 8.66 | ↓$0.20 (-2.26%) | 8.62 | 9.01 | 613.10K |
| 2024-04-03 | 9.54 | 8.78 | ↓$0.76 (-7.97%) | 8.76 | 9.56 | 583.95K |
| 2024-04-02 | 9.98 | 9.64 | ↓$0.34 (-3.41%) | 9.50 | 10.07 | 431.38K |
| 2024-04-01 | 10.44 | 10.22 | ↓$0.22 (-2.11%) | 10.18 | 10.61 | 373.67K |
| 2024-03-28 | 10.46 | 10.37 | ↓$0.09 (-0.86%) | 10.34 | 10.90 | 1.04M |
| 2024-03-27 | 9.60 | 10.40 | ↑$0.80 (8.33%) | 9.55 | 10.42 | 662.81K |
| 2024-03-26 | 10.00 | 9.51 | ↓$0.49 (-4.90%) | 9.44 | 10.03 | 398.40K |
| 2024-03-25 | 9.92 | 9.89 | ↓$0.03 (-0.30%) | 9.87 | 10.16 | 387.26K |
| 2024-03-22 | 10.40 | 9.98 | ↓$0.42 (-4.04%) | 9.94 | 10.40 | 393.51K |
| 2024-03-21 | 10.60 | 10.30 | ↓$0.30 (-2.83%) | 10.29 | 10.79 | 403.14K |
| 2024-03-20 | 10.61 | 10.50 | ↓$0.11 (-1.04%) | 10.26 | 10.72 | 384.68K |
| 2024-03-19 | 10.30 | 10.63 | ↑$0.33 (3.20%) | 10.29 | 10.93 | 406.41K |
| 2024-03-18 | 10.96 | 10.74 | ↓$0.22 (-2.01%) | 10.66 | 11.29 | 295.80K |
| 2024-03-15 | 10.37 | 10.98 | ↑$0.61 (5.88%) | 10.37 | 11.01 | 889.54K |
| 2024-03-14 | 10.85 | 10.40 | ↓$0.45 (-4.15%) | 10.20 | 10.85 | 392.83K |
Create an account or log in to view more rows.
$TTEC search and destroy bears!!
$TTEC when is earnings
$TTEC now is the time to slap that ask!!!
$TTEC we just getting started
$TTEC now I buy
$TTEC omg lol
$TTEC slap the ask.
$TTEC death cross will complete today
$TTEC bull here. But I’m worried for tomorrow
$TTEC starting to gap up a little