Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

TTEC Holdings, Inc. - Common Stock (NQ:TTEC)

3.320 -1.660 (-33.33%)
Streaming Delayed Price Updated: 10:20 AM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 4.970 5.060 4.880 4.980 234,493 +0.01(+0.20%)
Jul 30, 2025 5.180 5.260 4.895 4.970 235,128 -0.20(-3.87%)
Jul 29, 2025 5.210 5.220 5.059 5.170 167,732 +0.00(+0.00%)
Jul 28, 2025 5.280 5.280 5.115 5.170 117,865 -0.09(-1.71%)
Jul 25, 2025 5.280 5.284 5.150 5.260 150,733 -0.02(-0.38%)
Jul 24, 2025 5.490 5.490 5.270 5.280 163,570 -0.17(-3.12%)
Jul 23, 2025 5.350 5.510 5.310 5.450 382,810 +0.10(+1.87%)
Jul 22, 2025 5.070 5.360 5.070 5.350 234,285 +0.29(+5.73%)
Jul 21, 2025 5.070 5.100 5.000 5.060 170,202 +0.06(+1.20%)
Jul 18, 2025 4.980 5.030 4.860 5.000 335,393 +0.03(+0.60%)
Jul 17, 2025 4.950 5.150 4.950 4.970 261,160 -0.03(-0.60%)
Jul 16, 2025 5.010 5.070 4.900 5.000 325,347 -0.03(-0.60%)
Jul 15, 2025 5.110 5.220 5.015 5.030 422,915 -0.11(-2.14%)
Jul 14, 2025 5.210 5.240 5.040 5.140 189,568 -0.10(-1.91%)
Jul 11, 2025 5.100 5.310 5.060 5.240 360,080 +0.09(+1.75%)
Jul 10, 2025 5.360 5.404 5.130 5.150 174,073 -0.24(-4.45%)
Jul 09, 2025 5.190 5.480 5.060 5.390 513,322 +0.20(+3.85%)
Jul 08, 2025 5.010 5.280 5.010 5.190 185,971 +0.19(+3.80%)
Jul 07, 2025 5.120 5.170 4.930 5.000 182,364 -0.17(-3.29%)
Jul 03, 2025 4.990 5.170 4.900 5.170 134,558 +0.19(+3.82%)
Jul 02, 2025 4.960 4.990 4.860 4.980 119,294 +0.02(+0.40%)
Jul 01, 2025 4.810 5.100 4.805 4.960 210,375 +0.15(+3.12%)
Jun 30, 2025 4.850 4.910 4.710 4.810 201,816 -0.03(-0.62%)
Jun 27, 2025 4.810 4.930 4.750 4.840 515,134 +0.04(+0.83%)
Jun 26, 2025 4.780 4.850 4.775 4.800 152,736 +0.00(+0.00%)
Jun 25, 2025 4.900 4.990 4.730 4.800 250,747 -0.08(-1.64%)
Jun 24, 2025 4.890 4.960 4.760 4.880 273,615 +0.05(+1.04%)
Jun 23, 2025 4.910 4.920 4.700 4.830 294,470 -0.12(-2.42%)
Jun 20, 2025 5.250 5.250 4.782 4.950 807,067 -0.29(-5.53%)
Jun 18, 2025 5.250 5.345 5.200 5.240 162,955 -0.04(-0.76%)
Jun 17, 2025 5.490 5.490 5.270 5.280 157,926 -0.25(-4.52%)
Jun 16, 2025 5.310 5.585 5.210 5.530 313,514 +0.26(+4.93%)
Jun 13, 2025 5.260 5.398 5.170 5.270 161,656 -0.06(-1.13%)
Jun 12, 2025 5.460 5.470 5.280 5.330 129,475 -0.12(-2.20%)
Jun 11, 2025 5.260 5.500 5.140 5.450 281,683 +0.20(+3.81%)
Jun 10, 2025 5.090 5.280 5.020 5.250 182,539 +0.18(+3.55%)
Jun 09, 2025 5.040 5.090 4.990 5.070 110,537 +0.06(+1.20%)
Jun 06, 2025 5.020 5.130 4.930 5.010 138,041 +0.03(+0.60%)
Jun 05, 2025 4.860 4.990 4.770 4.980 273,332 +0.11(+2.26%)
Jun 04, 2025 4.860 4.950 4.790 4.870 154,827 +0.05(+1.04%)
Jun 03, 2025 4.680 4.870 4.630 4.820 165,297 +0.12(+2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.