NasdaqGS - Nasdaq Real Time Price USD

TTEC Holdings, Inc. (TTEC)

7.78 -0.24 (-2.99%)
As of 3:13 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 7.90 8.06 7.73 7.78 7.78 155,748
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 9, 2024 8.96 9.50 8.96 9.41 9.41 276,300
Apr 8, 2024 8.66 9.10 8.66 8.95 8.95 378,700
Apr 5, 2024 8.63 8.77 8.18 8.60 8.60 876,000
Apr 4, 2024 8.86 9.01 8.62 8.66 8.66 613,100
Apr 3, 2024 9.54 9.56 8.76 8.78 8.78 584,000
Apr 2, 2024 0.06 Dividend
Apr 2, 2024 9.98 10.07 9.50 9.64 9.64 431,400
Apr 1, 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 8, 2024 11.57 11.97 11.46 11.69 11.62 297,000
Mar 7, 2024 11.46 11.93 11.43 11.47 11.40 315,800
Mar 6, 2024 11.71 12.08 11.06 11.39 11.32 534,700
Mar 5, 2024 12.75 12.75 12.00 12.43 12.36 511,600
Mar 4, 2024 13.70 13.93 12.36 12.91 12.83 817,600
Mar 1, 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 9, 2024 18.25 18.57 17.71 18.47 18.36 248,700
Feb 8, 2024 17.59 18.50 17.42 18.22 18.11 317,900
Feb 7, 2024 19.00 19.00 17.54 17.55 17.45 280,200
Feb 6, 2024 18.87 19.25 18.69 18.79 18.68 381,300
Feb 5, 2024 18.84 18.98 18.36 18.93 18.82 231,000
Feb 2, 2024 19.82 19.85 19.08 19.11 19.00 253,200
Feb 1, 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 9, 2024 20.02 20.41 19.78 20.20 20.08 161,900
Jan 8, 2024 19.64 20.49 19.54 20.44 20.32 200,700
Jan 5, 2024 19.56 20.07 19.51 19.65 19.53 159,700
Jan 4, 2024 20.20 20.32 19.79 19.82 19.70 159,300
Jan 3, 2024 21.19 21.19 20.04 20.17 20.05 269,500
Jan 2, 2024 21.51 22.05 21.41 21.51 21.38 155,400
Dec 29, 2023 21.81 21.85 21.31 21.67 21.54 177,400
Dec 28, 2023 21.78 22.10 21.77 21.93 21.80 100,400
Dec 27, 2023 22.00 22.09 21.67 21.77 21.64 104,600
Dec 26, 2023 21.88 22.12 21.74 21.95 21.82 89,000
Dec 22, 2023 21.91 22.19 21.60 21.69 21.56 112,800
Dec 21, 2023 21.67 21.82 21.24 21.72 21.59 99,800
Dec 20, 2023 22.14 22.42 21.37 21.39 21.26 167,600
Dec 19, 2023 21.67 22.33 21.61 22.21 22.08 198,600
Dec 18, 2023 21.82 21.97 21.36 21.38 21.25 208,600
Dec 15, 2023 22.53 22.70 21.69 21.75 21.62 813,000
Dec 14, 2023 21.41 22.65 21.37 22.37 22.24 304,400
Dec 13, 2023 20.02 20.95 19.60 20.78 20.66 493,900
Dec 12, 2023 20.30 20.30 19.95 20.03 19.91 284,800
Dec 11, 2023 20.26 20.49 20.06 20.46 20.34 278,200
Dec 8, 2023 19.88 20.31 19.78 20.26 20.14 157,400
Dec 7, 2023 19.62 19.96 19.17 19.89 19.77 326,000
Dec 6, 2023 19.28 19.87 19.28 19.67 19.55 245,700
Dec 5, 2023 19.52 19.67 19.15 19.17 19.06 162,000
Dec 4, 2023 19.18 19.84 19.18 19.70 19.58 171,500
Dec 1, 2023 18.55 19.26 18.32 19.25 19.14 239,600
Nov 30, 2023 18.61 18.85 18.13 18.72 18.61 257,700
Nov 29, 2023 18.39 18.98 18.30 18.58 18.47 279,600
Nov 28, 2023 17.93 18.23 17.82 18.11 18.00 384,100
Nov 27, 2023 18.60 18.84 18.05 18.05 17.94 197,200
Nov 24, 2023 18.39 18.97 18.39 18.78 18.67 92,300
Nov 22, 2023 18.15 18.65 17.93 18.47 18.36 199,100
Nov 21, 2023 18.25 18.33 17.97 18.02 17.91 160,400
Nov 20, 2023 18.47 18.77 18.17 18.47 18.36 184,600
Nov 17, 2023 18.21 18.49 17.85 18.36 18.25 300,300
Nov 16, 2023 17.87 18.28 17.55 18.04 17.93 269,700
Nov 15, 2023 17.79 18.24 17.70 18.09 17.98 443,100
Nov 14, 2023 16.66 17.69 16.42 17.66 17.56 821,400
Nov 13, 2023 16.63 16.90 15.36 15.82 15.73 907,200
Nov 10, 2023 16.18 17.32 15.53 16.66 16.56 1,031,500
Nov 9, 2023 20.11 21.40 15.27 15.31 15.22 921,800
Nov 8, 2023 21.84 22.32 21.65 21.69 21.56 189,100
Nov 7, 2023 21.91 22.21 20.96 21.80 21.67 220,800
Nov 6, 2023 21.69 22.16 21.45 22.01 21.88 325,700
Nov 3, 2023 21.94 22.27 21.49 21.58 21.45 314,100
Nov 2, 2023 20.54 21.57 20.47 21.26 21.14 185,600
Nov 1, 2023 20.45 20.78 20.05 20.13 20.01 204,300
Oct 31, 2023 20.45 21.39 20.29 20.58 20.46 289,300
Oct 30, 2023 20.47 20.72 19.86 20.37 20.25 213,000
Oct 27, 2023 21.06 21.26 20.20 20.25 20.13 257,200
Oct 26, 2023 21.05 21.71 20.73 20.86 20.74 352,400
Oct 25, 2023 21.31 21.39 20.86 20.96 20.84 237,700
Oct 24, 2023 21.71 21.91 21.36 21.49 21.36 319,700
Oct 23, 2023 22.07 22.34 21.43 21.51 21.38 335,900
Oct 20, 2023 22.24 22.38 21.98 22.19 22.06 369,800
Oct 19, 2023 22.51 22.81 22.03 22.12 21.99 317,000
Oct 18, 2023 22.92 23.36 22.49 22.62 22.49 206,900
Oct 17, 2023 23.06 23.78 23.06 23.42 23.28 223,300
Oct 16, 2023 22.77 23.65 22.69 23.21 23.07 293,000
Oct 13, 2023 0.52 Dividend
Oct 13, 2023 23.20 23.31 22.44 22.51 22.38 177,500
Oct 12, 2023 24.90 24.91 22.82 23.54 22.88 264,400
Oct 11, 2023 25.53 25.81 24.85 24.92 24.23 197,600
Oct 10, 2023 25.36 26.08 25.35 25.48 24.77 246,500
Oct 9, 2023 25.47 25.82 25.21 25.30 24.60 152,000
Oct 6, 2023 25.56 25.89 25.22 25.78 25.06 231,500
Oct 5, 2023 25.72 25.93 25.13 25.71 24.99 204,900
Oct 4, 2023 25.76 26.59 25.24 25.63 24.92 565,800
Oct 3, 2023 26.83 26.83 25.27 25.61 24.90 336,200
Oct 2, 2023 26.18 28.38 25.89 26.92 26.17 868,100
Sep 29, 2023 26.01 26.54 25.83 26.22 25.49 359,500
Sep 28, 2023 26.01 26.20 25.67 25.80 25.08 151,000
Sep 27, 2023 25.73 26.28 25.63 26.08 25.35 107,500
Sep 26, 2023 26.05 26.14 25.61 25.62 24.91 126,600
Sep 25, 2023 26.13 26.52 26.07 26.32 25.59 133,200
Sep 22, 2023 26.41 26.50 25.79 26.27 25.54 169,600
Sep 21, 2023 26.32 26.66 26.20 26.25 25.52 120,700
Sep 20, 2023 26.45 26.98 26.43 26.63 25.89 138,000
Sep 19, 2023 26.24 26.58 25.96 26.24 25.51 160,900
Sep 18, 2023 27.37 27.37 26.16 26.35 25.62 131,900
Sep 15, 2023 27.82 27.82 26.79 27.41 26.65 450,100
Sep 14, 2023 27.99 28.21 27.68 27.84 27.07 139,400
Sep 13, 2023 27.97 27.99 27.44 27.51 26.74 106,900
Sep 12, 2023 27.12 28.36 27.12 28.05 27.27 160,300
Sep 11, 2023 27.01 27.37 26.70 27.30 26.54 294,900
Sep 8, 2023 27.70 27.70 26.78 26.80 26.05 199,600
Sep 7, 2023 28.47 28.48 27.64 27.71 26.94 196,300
Sep 6, 2023 29.21 29.41 28.51 28.71 27.91 84,300
Sep 5, 2023 29.95 30.01 29.15 29.29 28.47 77,400
Sep 1, 2023 29.97 30.32 29.75 30.25 29.41 144,700
Aug 31, 2023 29.88 30.18 29.61 29.76 28.93 115,000
Aug 30, 2023 29.61 30.05 29.44 29.90 29.07 112,300
Aug 29, 2023 29.43 29.83 29.22 29.81 28.98 172,600
Aug 28, 2023 28.92 29.65 28.92 29.34 28.52 200,700
Aug 25, 2023 28.59 29.03 28.37 28.85 28.05 114,000
Aug 24, 2023 28.60 28.95 28.22 28.51 27.72 128,300
Aug 23, 2023 28.49 28.92 28.49 28.76 27.96 149,300
Aug 22, 2023 28.54 28.87 28.33 28.49 27.70 94,300
Aug 21, 2023 29.12 29.28 28.26 28.54 27.75 147,000
Aug 18, 2023 29.08 29.63 29.08 29.36 28.54 129,500
Aug 17, 2023 29.56 29.79 29.24 29.49 28.67 207,700
Aug 16, 2023 29.12 29.90 29.11 29.49 28.67 128,300
Aug 15, 2023 29.02 29.30 28.89 29.21 28.40 104,100
Aug 14, 2023 29.25 29.44 28.71 29.42 28.60 119,300
Aug 11, 2023 28.73 29.27 28.73 29.12 28.31 120,000
Aug 10, 2023 28.31 29.48 28.31 29.07 28.26 147,300
Aug 9, 2023 29.25 29.25 28.32 28.37 27.58 220,500
Aug 8, 2023 29.99 30.14 29.05 29.19 28.38 265,600
Aug 7, 2023 32.15 32.33 29.92 30.13 29.29 294,500
Aug 4, 2023 32.75 34.41 32.00 32.17 31.27 255,800
Aug 3, 2023 32.85 32.95 32.29 32.82 31.91 157,100
Aug 2, 2023 33.01 33.26 32.37 32.79 31.88 150,800
Aug 1, 2023 34.09 34.31 33.20 33.46 32.53 146,200
Jul 31, 2023 32.78 34.52 32.78 34.44 33.48 244,300
Jul 28, 2023 32.95 33.28 32.46 32.81 31.90 202,700
Jul 27, 2023 33.69 33.91 32.56 32.70 31.79 304,400
Jul 26, 2023 33.34 33.93 33.17 33.49 32.56 339,900
Jul 25, 2023 32.71 33.59 32.61 33.35 32.42 212,700
Jul 24, 2023 31.48 32.84 31.48 32.79 31.88 327,200
Jul 21, 2023 32.26 32.60 31.23 31.43 30.56 545,100
Jul 20, 2023 31.93 33.50 31.83 31.85 30.96 453,500
Jul 19, 2023 35.07 35.67 31.66 31.78 30.90 1,076,700
Jul 18, 2023 34.20 35.19 34.02 34.88 33.91 147,900
Jul 17, 2023 33.93 34.39 33.82 34.17 33.22 240,100
Jul 14, 2023 34.27 34.48 33.88 34.19 33.24 142,800
Jul 13, 2023 33.58 34.70 33.16 34.43 33.47 93,300
Jul 12, 2023 33.84 34.28 33.45 33.53 32.60 112,400
Jul 11, 2023 33.00 33.38 32.78 33.35 32.42 110,700
Jul 10, 2023 32.54 33.44 32.54 32.94 32.02 124,700
Jul 7, 2023 32.55 32.97 32.14 32.50 31.60 201,200
Jul 6, 2023 32.71 33.61 31.55 32.56 31.65 190,400
Jul 5, 2023 33.97 33.97 32.95 33.20 32.28 144,500
Jul 3, 2023 33.82 34.41 33.82 34.41 33.45 69,600
Jun 30, 2023 34.25 34.39 33.63 33.84 32.90 151,400
Jun 29, 2023 33.10 33.94 32.93 33.85 32.91 162,300
Jun 28, 2023 33.58 33.58 32.92 33.10 32.18 73,100
Jun 27, 2023 33.29 33.86 32.85 33.58 32.65 81,100
Jun 26, 2023 32.73 33.39 32.73 33.18 32.26 75,900
Jun 23, 2023 33.30 33.58 32.65 32.77 31.86 231,800
Jun 22, 2023 34.01 34.06 33.21 33.74 32.80 167,700
Jun 21, 2023 34.48 34.58 34.00 34.25 33.30 119,400
Jun 20, 2023 34.74 34.94 34.04 34.72 33.75 135,000
Jun 16, 2023 35.20 35.41 34.71 34.97 34.00 372,000
Jun 15, 2023 34.15 34.86 33.80 34.85 33.88 153,300
Jun 14, 2023 35.81 36.01 34.00 34.13 33.18 207,500
Jun 13, 2023 35.97 36.27 35.59 35.69 34.70 161,600
Jun 12, 2023 35.36 35.97 35.16 35.62 34.63 136,100
Jun 9, 2023 34.68 35.82 34.62 35.44 34.45 155,300
Jun 8, 2023 35.77 35.79 34.60 34.66 33.70 128,200
Jun 7, 2023 34.79 36.04 34.79 35.80 34.80 217,300
Jun 6, 2023 33.03 34.46 32.81 34.39 33.43 134,900
Jun 5, 2023 34.40 34.60 33.06 33.13 32.21 209,400
Jun 2, 2023 33.04 33.82 32.72 33.68 32.74 232,800
Jun 1, 2023 31.72 32.55 31.35 32.47 31.57 95,400
May 31, 2023 31.04 31.98 30.77 31.72 30.84 336,000
May 30, 2023 32.20 32.49 30.93 31.08 30.22 169,900
May 26, 2023 31.99 32.53 31.99 32.16 31.26 120,000
May 25, 2023 32.53 32.98 31.61 31.76 30.88 147,800
May 24, 2023 33.67 33.83 32.66 32.72 31.81 169,300
May 23, 2023 34.52 34.77 33.68 33.74 32.80 114,100
May 22, 2023 33.88 34.59 33.60 34.53 33.57 161,100
May 19, 2023 34.15 34.29 33.50 33.64 32.70 124,700
May 18, 2023 32.82 33.99 32.56 33.71 32.77 136,600
May 17, 2023 32.20 32.93 32.03 32.79 31.88 270,000
May 16, 2023 32.81 33.13 31.99 32.00 31.11 128,600
May 15, 2023 33.17 33.45 32.96 33.13 32.21 99,800
May 12, 2023 33.86 33.86 32.85 32.97 32.05 87,900
May 11, 2023 33.46 34.17 33.26 33.72 32.78 126,100
May 10, 2023 33.38 34.03 33.20 33.65 32.71 157,300
May 9, 2023 32.71 33.43 32.05 32.79 31.88 210,300
May 8, 2023 34.07 34.44 32.15 32.69 31.78 209,400
May 5, 2023 34.93 35.57 33.33 33.96 33.01 227,600
May 4, 2023 34.80 36.70 33.85 34.38 33.42 437,900
May 3, 2023 32.53 33.58 32.29 32.51 31.61 321,900
May 2, 2023 34.12 34.12 32.35 32.54 31.63 149,500
May 1, 2023 34.09 34.55 33.97 34.42 33.46 121,800
Apr 28, 2023 33.35 34.24 33.35 34.07 33.12 179,900
Apr 27, 2023 33.09 33.60 32.95 33.37 32.44 129,000
Apr 26, 2023 32.59 33.12 32.55 32.84 31.93 147,300
Apr 25, 2023 34.25 34.50 32.74 32.78 31.87 248,000

Related Tickers

CNXC Concentrix Corporation
55.36
-1.89%
 
TASK TaskUs, Inc.
11.37
+0.04%
 
WNS WNS (Holdings) Limited
41.91
-10.56%
 
G Genpact Limited
30.73
-3.24%
 
DXC DXC Technology Company
20.38
-3.09%
 
EXLS ExlService Holdings, Inc.
29.03
-1.83%
 
DMRC Digimarc Corporation
21.64
-2.63%
 
CSA.HM Accenture PLC
291.45
-1.47%
 
ATO.VI Atos SE
1.8250
-7.97%
 
CLVT-PA Clarivate Plc
27.91
-0.71%