TTEC Holdings Inc (TTEC) Historical Stock Data
5.02 ↑0.21 (4.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTEC is down -0.53% a day on average. There have been 10 days where TTEC Holdings Inc closed green and 20 days where TTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.85 | 5.02 | ↑$0.17 (3.51%) | 4.81 | 5.15 | 480K |
| 2024-11-21 | 4.50 | 4.81 | ↑$0.31 (6.89%) | 4.47 | 4.84 | 384.22K |
| 2024-11-20 | 4.24 | 4.48 | ↑$0.24 (5.66%) | 4.17 | 4.52 | 496.53K |
| 2024-11-19 | 4.54 | 4.29 | ↓$0.25 (-5.51%) | 4.29 | 4.56 | 572.27K |
| 2024-11-18 | 4.69 | 4.56 | ↓$0.13 (-2.77%) | 4.53 | 4.77 | 508.98K |
| 2024-11-15 | 4.85 | 4.74 | ↓$0.11 (-2.27%) | 4.53 | 4.85 | 674.23K |
| 2024-11-14 | 4.80 | 4.79 | ↓$0.01 (-0.21%) | 4.73 | 4.88 | 525.73K |
| 2024-11-13 | 4.84 | 4.88 | ↑$0.04 (0.83%) | 4.75 | 5.06 | 592.56K |
| 2024-11-12 | 4.73 | 4.77 | ↑$0.04 (0.85%) | 4.61 | 4.95 | 590.53K |
| 2024-11-11 | 4.61 | 4.81 | ↑$0.20 (4.34%) | 4.51 | 4.91 | 540.32K |
| 2024-11-08 | 4.80 | 4.60 | ↓$0.20 (-4.17%) | 4.53 | 4.80 | 642.07K |
| 2024-11-07 | 5.16 | 4.80 | ↓$0.36 (-6.98%) | 4.56 | 5.24 | 1.53M |
| 2024-11-06 | 5.31 | 5.43 | ↑$0.12 (2.26%) | 5.19 | 5.51 | 575.11K |
| 2024-11-05 | 5.05 | 5.26 | ↑$0.21 (4.16%) | 4.98 | 5.29 | 435.30K |
| 2024-11-04 | 5.22 | 4.99 | ↓$0.23 (-4.41%) | 4.85 | 5.22 | 531.44K |
| 2024-11-01 | 5.28 | 5.19 | ↓$0.09 (-1.70%) | 5.09 | 5.29 | 540.44K |
| 2024-10-31 | 5.42 | 5.20 | ↓$0.22 (-4.06%) | 5.20 | 5.43 | 327.57K |
| 2024-10-30 | 5.44 | 5.42 | ↓$0.02 (-0.37%) | 5.36 | 5.53 | 223.68K |
| 2024-10-29 | 5.39 | 5.44 | ↑$0.05 (0.93%) | 5.28 | 5.46 | 322.03K |
| 2024-10-28 | 5.48 | 5.43 | ↓$0.05 (-0.91%) | 5.25 | 5.51 | 352.74K |
| 2024-10-25 | 5.47 | 5.39 | ↓$0.08 (-1.46%) | 5.33 | 5.49 | 181.18K |
| 2024-10-24 | 5.45 | 5.45 | ↓$0.00 (-0.09%) | 5.30 | 5.47 | 211.89K |
| 2024-10-23 | 5.48 | 5.44 | ↓$0.04 (-0.73%) | 5.34 | 5.48 | 209.43K |
| 2024-10-22 | 5.50 | 5.49 | ↓$0.01 (-0.18%) | 5.35 | 5.54 | 280.84K |
| 2024-10-21 | 5.55 | 5.48 | ↓$0.07 (-1.26%) | 5.37 | 5.58 | 311.13K |
| 2024-10-18 | 5.65 | 5.56 | ↓$0.09 (-1.59%) | 5.39 | 5.67 | 538.19K |
| 2024-10-17 | 5.86 | 5.64 | ↓$0.22 (-3.75%) | 5.61 | 5.90 | 627.16K |
| 2024-10-16 | 6.07 | 5.87 | ↓$0.20 (-3.29%) | 5.80 | 6.07 | 468.51K |
| 2024-10-15 | 5.80 | 6.02 | ↑$0.22 (3.79%) | 5.80 | 6.15 | 606.17K |
| 2024-10-14 | 6.03 | 5.82 | ↓$0.21 (-3.48%) | 5.82 | 6.03 | 423.77K |
Create an account or log in to view more rows.
$TTEC strong move here
$TTEC has just been halted from trading due to volatility.
$TTEC I need a smoke after this trade
$TTEC every dip gets bought up.
$TTEC rocket fuel tanks are full. Gonna shoot to the stars
$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