TTEC Holdings, Inc. (TTEC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 6.82 | 6.93 | 6.65 | 6.67 | 6.67 | 225,200 |
| May 21, 2024 | 7.00 | 7.04 | 6.77 | 6.90 | 6.90 | 281,800 |
| May 20, 2024 | 7.26 | 7.36 | 7.07 | 7.08 | 7.08 | 272,100 |
| May 17, 2024 | 7.70 | 7.83 | 7.24 | 7.28 | 7.28 | 275,400 |
| May 16, 2024 | 7.56 | 8.02 | 7.56 | 7.69 | 7.69 | 411,500 |
| May 15, 2024 | 7.47 | 7.72 | 7.31 | 7.57 | 7.57 | 275,300 |
| May 14, 2024 | 7.57 | 7.85 | 7.34 | 7.36 | 7.36 | 286,400 |
| May 13, 2024 | 7.30 | 7.87 | 7.30 | 7.46 | 7.46 | 425,600 |
| May 10, 2024 | 7.22 | 7.32 | 6.84 | 7.27 | 7.27 | 459,800 |
| May 09, 2024 | 8.10 | 8.19 | 7.07 | 7.15 | 7.15 | 1,060,100 |
| May 08, 2024 | 7.89 | 8.36 | 7.85 | 8.26 | 8.26 | 301,900 |
| May 07, 2024 | 7.89 | 8.08 | 7.87 | 7.94 | 7.94 | 304,200 |
| May 06, 2024 | 7.73 | 8.16 | 7.73 | 7.89 | 7.89 | 299,500 |
| May 03, 2024 | 7.73 | 7.88 | 7.52 | 7.66 | 7.66 | 246,700 |
| May 02, 2024 | 7.45 | 7.64 | 7.22 | 7.53 | 7.53 | 268,400 |
| May 01, 2024 | 7.21 | 7.57 | 7.17 | 7.30 | 7.30 | 290,600 |
| Apr 30, 2024 | 7.75 | 7.75 | 7.27 | 7.28 | 7.28 | 283,600 |
| Apr 29, 2024 | 7.71 | 8.20 | 7.71 | 7.85 | 7.85 | 301,500 |
| Apr 26, 2024 | 7.84 | 8.00 | 7.66 | 7.72 | 7.72 | 210,000 |
| Apr 25, 2024 | 7.90 | 8.06 | 7.73 | 7.76 | 7.76 | 254,500 |
| Apr 24, 2024 | 8.05 | 8.15 | 7.92 | 8.02 | 8.02 | 301,200 |
| Apr 23, 2024 | 8.06 | 8.27 | 8.00 | 8.10 | 8.10 | 259,700 |
| Apr 22, 2024 | 8.52 | 8.58 | 8.13 | 8.16 | 8.16 | 225,800 |
| Apr 19, 2024 | 8.03 | 8.50 | 8.03 | 8.34 | 8.34 | 459,700 |
| Apr 18, 2024 | 7.87 | 8.31 | 7.87 | 8.10 | 8.10 | 375,900 |
| Apr 17, 2024 | 8.09 | 8.20 | 7.87 | 7.89 | 7.89 | 368,500 |
| Apr 16, 2024 | 8.07 | 8.14 | 7.80 | 8.02 | 8.02 | 413,300 |
| Apr 15, 2024 | 8.18 | 8.49 | 7.89 | 8.22 | 8.22 | 536,300 |
| Apr 12, 2024 | 8.35 | 8.44 | 8.17 | 8.22 | 8.22 | 209,200 |
| Apr 11, 2024 | 8.59 | 8.65 | 8.27 | 8.41 | 8.41 | 267,500 |
| Apr 10, 2024 | 9.22 | 9.24 | 8.09 | 8.54 | 8.54 | 562,300 |
| Apr 09, 2024 | 8.96 | 9.50 | 8.96 | 9.41 | 9.41 | 276,300 |
| Apr 08, 2024 | 8.66 | 9.10 | 8.66 | 8.95 | 8.95 | 378,700 |
| Apr 05, 2024 | 8.63 | 8.77 | 8.18 | 8.60 | 8.60 | 876,000 |
| Apr 04, 2024 | 8.86 | 9.01 | 8.62 | 8.66 | 8.66 | 613,100 |
| Apr 03, 2024 | 9.54 | 9.56 | 8.76 | 8.78 | 8.78 | 584,000 |
| Apr 02, 2024 | 9.98 | 10.07 | 9.50 | 9.64 | 9.64 | 431,400 |
| Apr 02, 2024 | 0.06 Dividend | |||||
| Apr 01, 2024 | 10.44 | 10.61 | 10.18 | 10.22 | 10.16 | 373,700 |
| Mar 28, 2024 | 10.46 | 10.90 | 10.34 | 10.37 | 10.31 | 1,040,200 |
| Mar 27, 2024 | 9.60 | 10.42 | 9.55 | 10.40 | 10.34 | 662,800 |
| Mar 26, 2024 | 10.00 | 10.03 | 9.44 | 9.51 | 9.45 | 398,400 |
| Mar 25, 2024 | 9.92 | 10.16 | 9.87 | 9.89 | 9.83 | 387,300 |
| Mar 22, 2024 | 10.40 | 10.40 | 9.94 | 9.98 | 9.92 | 393,500 |
| Mar 21, 2024 | 10.60 | 10.79 | 10.29 | 10.30 | 10.24 | 403,100 |
| Mar 20, 2024 | 10.61 | 10.72 | 10.26 | 10.50 | 10.44 | 384,700 |
| Mar 19, 2024 | 10.30 | 10.93 | 10.29 | 10.63 | 10.57 | 406,400 |
| Mar 18, 2024 | 10.96 | 11.29 | 10.66 | 10.74 | 10.68 | 295,800 |
| Mar 15, 2024 | 10.37 | 11.01 | 10.37 | 10.98 | 10.92 | 889,500 |
| Mar 14, 2024 | 10.85 | 10.85 | 10.20 | 10.40 | 10.34 | 392,800 |
| Mar 13, 2024 | 11.37 | 11.54 | 10.84 | 10.87 | 10.81 | 282,900 |
| Mar 12, 2024 | 11.37 | 11.46 | 11.01 | 11.42 | 11.35 | 275,400 |
| Mar 11, 2024 | 11.58 | 11.73 | 11.26 | 11.34 | 11.27 | 268,900 |
| Mar 08, 2024 | 11.57 | 11.97 | 11.46 | 11.69 | 11.62 | 297,000 |
| Mar 07, 2024 | 11.46 | 11.93 | 11.43 | 11.47 | 11.40 | 315,800 |
| Mar 06, 2024 | 11.71 | 12.08 | 11.06 | 11.39 | 11.32 | 534,700 |
| Mar 05, 2024 | 12.75 | 12.75 | 12.00 | 12.43 | 12.36 | 511,600 |
| Mar 04, 2024 | 13.70 | 13.93 | 12.36 | 12.91 | 12.83 | 817,600 |
| Mar 01, 2024 | 15.22 | 15.38 | 13.08 | 13.87 | 13.79 | 1,001,800 |
| Feb 29, 2024 | 17.74 | 18.11 | 17.33 | 17.45 | 17.35 | 334,900 |
| Feb 28, 2024 | 17.64 | 17.81 | 17.33 | 17.33 | 17.23 | 187,300 |
| Feb 27, 2024 | 18.02 | 18.44 | 17.79 | 18.04 | 17.93 | 160,500 |
| Feb 26, 2024 | 18.08 | 18.21 | 17.46 | 17.72 | 17.62 | 185,200 |
| Feb 23, 2024 | 17.80 | 18.26 | 17.71 | 18.09 | 17.98 | 174,900 |
| Feb 22, 2024 | 18.12 | 18.17 | 17.52 | 17.81 | 17.71 | 146,900 |
| Feb 21, 2024 | 18.32 | 18.62 | 17.75 | 17.95 | 17.84 | 147,700 |
| Feb 20, 2024 | 18.48 | 18.76 | 18.29 | 18.54 | 18.43 | 211,300 |
| Feb 16, 2024 | 19.20 | 19.33 | 18.73 | 18.74 | 18.63 | 191,500 |
| Feb 15, 2024 | 18.77 | 19.74 | 18.77 | 19.48 | 19.37 | 225,900 |
| Feb 14, 2024 | 17.61 | 18.78 | 17.35 | 18.48 | 18.37 | 222,000 |
| Feb 13, 2024 | 18.37 | 18.69 | 17.27 | 17.28 | 17.18 | 217,700 |
| Feb 12, 2024 | 18.51 | 19.31 | 18.51 | 19.17 | 19.06 | 206,100 |
| Feb 09, 2024 | 18.25 | 18.57 | 17.71 | 18.47 | 18.36 | 248,700 |
| Feb 08, 2024 | 17.59 | 18.50 | 17.42 | 18.22 | 18.11 | 317,900 |
| Feb 07, 2024 | 19.00 | 19.00 | 17.54 | 17.55 | 17.45 | 280,200 |
| Feb 06, 2024 | 18.87 | 19.25 | 18.69 | 18.79 | 18.68 | 381,300 |
| Feb 05, 2024 | 18.84 | 18.98 | 18.36 | 18.93 | 18.82 | 231,000 |
| Feb 02, 2024 | 19.82 | 19.85 | 19.08 | 19.11 | 19.00 | 253,200 |
| Feb 01, 2024 | 20.58 | 20.77 | 20.00 | 20.14 | 20.02 | 192,200 |
| Jan 31, 2024 | 20.93 | 21.09 | 20.09 | 20.38 | 20.26 | 295,700 |
| Jan 30, 2024 | 21.73 | 21.73 | 20.87 | 20.88 | 20.76 | 365,200 |
| Jan 29, 2024 | 20.80 | 21.98 | 20.76 | 21.96 | 21.83 | 155,100 |
| Jan 26, 2024 | 21.63 | 21.94 | 20.68 | 20.71 | 20.59 | 169,300 |
| Jan 25, 2024 | 22.50 | 22.64 | 21.26 | 21.35 | 21.22 | 262,500 |
| Jan 24, 2024 | 22.50 | 22.66 | 22.09 | 22.14 | 22.01 | 177,200 |
| Jan 23, 2024 | 21.44 | 22.22 | 21.36 | 22.11 | 21.98 | 178,900 |
| Jan 22, 2024 | 20.28 | 21.18 | 20.28 | 21.11 | 20.99 | 156,000 |
| Jan 19, 2024 | 19.97 | 20.12 | 19.50 | 20.04 | 19.92 | 127,100 |
| Jan 18, 2024 | 20.00 | 20.14 | 19.32 | 19.82 | 19.70 | 137,100 |
| Jan 17, 2024 | 19.80 | 20.10 | 19.56 | 19.80 | 19.68 | 169,300 |
| Jan 16, 2024 | 20.06 | 20.51 | 19.92 | 20.27 | 20.15 | 223,700 |
| Jan 12, 2024 | 20.80 | 21.07 | 20.18 | 20.36 | 20.24 | 130,800 |
| Jan 11, 2024 | 20.21 | 20.46 | 19.86 | 20.41 | 20.29 | 250,900 |
| Jan 10, 2024 | 20.11 | 20.38 | 19.76 | 20.35 | 20.23 | 160,700 |
| Jan 09, 2024 | 20.02 | 20.41 | 19.78 | 20.20 | 20.08 | 161,900 |
| Jan 08, 2024 | 19.64 | 20.49 | 19.54 | 20.44 | 20.32 | 200,700 |
| Jan 05, 2024 | 19.56 | 20.07 | 19.51 | 19.65 | 19.53 | 159,700 |
| Jan 04, 2024 | 20.20 | 20.32 | 19.79 | 19.82 | 19.70 | 159,300 |
| Jan 03, 2024 | 21.19 | 21.19 | 20.04 | 20.17 | 20.05 | 269,500 |
| Jan 02, 2024 | 21.51 | 22.05 | 21.41 | 21.51 | 21.38 | 155,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.