Teletech Hlds (NQ: TTEC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	79.73	80.42	78.78	79.54	224,096	-0.04(-0.05%)
Nov 29, 2021	80.11	80.11	77.68	79.58	133,930	+0.85(+1.08%)
Nov 26, 2021	78.84	80.72	77.93	78.73	277,962	-3.60(-4.37%)
Nov 24, 2021	81.35	83.64	80.44	82.33	104,803	-0.17(-0.21%)
Nov 23, 2021	80.49	82.88	79.92	82.50	199,428	+1.53(+1.89%)
Nov 22, 2021	80.23	81.61	79.95	80.97	103,209	+1.23(+1.55%)
Nov 19, 2021	80.24	81.04	78.65	79.74	167,101	-0.87(-1.08%)
Nov 18, 2021	83.26	81.06	80.45	80.60	141,634	-2.64(-3.17%)
Nov 17, 2021	81.65	84.12	79.96	83.24	331,155	+1.41(+1.73%)
Nov 16, 2021	82.10	82.39	80.54	81.83	105,918	-0.27(-0.33%)
Nov 15, 2021	83.25	83.34	81.81	82.10	121,247	-0.26(-0.32%)
Nov 12, 2021	83.67	84.70	82.09	82.37	102,818	-0.09(-0.11%)
Nov 11, 2021	87.21	87.21	82.25	82.46	259,465	-4.73(-5.43%)
Nov 10, 2021	91.16			87.19	294,513	-7.95(-8.35%)
Nov 09, 2021	94.13	95.85	93.71	95.14	62,919	+0.69(+0.73%)
Nov 08, 2021	96.88	97.69	93.72	94.45	70,968	-1.82(-1.89%)
Nov 05, 2021	95.19	96.67	94.94	96.27	94,049	+2.21(+2.34%)
Nov 04, 2021	92.30	94.40	92.30	94.06	80,460	+2.06(+2.24%)
Nov 03, 2021	90.72	92.29	88.32	92.00	149,765	+0.96(+1.06%)
Nov 02, 2021	91.90	91.90	90.45	91.04	66,262	-0.44(-0.48%)
Nov 01, 2021	89.06	91.98	88.97	91.48	97,373	+2.52(+2.83%)
Oct 29, 2021	87.57	89.54	87.56	88.97	146,458	+1.11(+1.27%)
Oct 28, 2021	86.05	88.15	85.11	87.85	114,554	+2.44(+2.86%)
Oct 27, 2021	86.04	86.60	84.15	85.41	81,400	-0.58(-0.67%)
Oct 26, 2021	87.13			85.99	115,074	-0.64(-0.74%)
Oct 25, 2021	89.05	89.57	86.15	86.63	114,160	-2.29(-2.58%)
Oct 22, 2021	88.64	89.85	88.10	88.92	94,519	+0.58(+0.66%)
Oct 21, 2021	89.13	89.30	88.02	88.33	55,223	-0.52(-0.58%)
Oct 20, 2021	90.59	90.70	88.23	88.85	99,306	-1.60(-1.77%)
Oct 19, 2021	88.83	91.12	88.32	90.45	96,830	+2.30(+2.61%)
Oct 18, 2021	86.70	88.36	86.44	88.15	129,988	+0.97(+1.11%)
Oct 15, 2021	88.82	88.82	86.60	87.18	105,906	-0.36(-0.41%)
Oct 14, 2021	87.54	88.60	86.42	87.54	137,990	+1.39(+1.62%)
Oct 13, 2021	87.26	87.47	85.88	86.15	100,889	-0.67(-0.77%)
Oct 12, 2021	86.88	87.51	86.13	86.82	133,390	+0.21(+0.24%)
Oct 11, 2021	86.56	87.69	85.62	86.61	54,153	-0.26(-0.30%)
Oct 08, 2021	88.64	89.27	86.75	86.87	70,658	-1.66(-1.87%)
Oct 07, 2021	88.33	90.71	88.13	88.53	131,640	+1.08(+1.24%)
Oct 06, 2021	87.58	88.61	86.48	87.45	90,932	-1.19(-1.34%)
Oct 05, 2021	86.43	89.05	85.98	88.64	95,980	+2.38(+2.76%)
Oct 04, 2021	88.58	88.96	84.47	86.26	154,356	-2.61(-2.93%)
Oct 01, 2021	88.38	90.05	87.44	88.86	158,009	+1.15(+1.32%)
Sep 30, 2021	88.69	89.30	86.71	87.71	213,510	-0.51(-0.57%)
Sep 29, 2021	88.21	88.49	87.26	88.22	141,028	+0.58(+0.66%)
Sep 28, 2021	88.64	89.78	87.50	87.64	90,456	-2.12(-2.36%)
Sep 27, 2021	89.12	90.66	87.92	89.75	74,320	+0.68(+0.76%)
Sep 24, 2021	89.14	89.91	87.59	89.08	97,402	-1.08(-1.20%)
Sep 23, 2021	88.86	90.69	87.89	90.16	147,040	+1.93(+2.19%)
Sep 22, 2021	84.92	89.18	84.32	88.23	119,509	+3.45(+4.07%)
Sep 21, 2021	87.20	87.58	84.59	84.78	135,070	-1.38(-1.60%)
Sep 20, 2021	89.90	90.21	85.47	86.15	143,606	-5.59(-6.09%)
Sep 17, 2021	91.80	92.53	90.03	91.74	259,177	+0.34(+0.37%)
Sep 16, 2021	92.69	93.10	91.11	91.41	90,508	-1.53(-1.64%)
Sep 15, 2021	91.76	93.76	91.19	92.93	234,345	+1.40(+1.53%)
Sep 14, 2021	94.77	94.77	90.78	91.54	150,968	-2.58(-2.74%)
Sep 13, 2021	95.65	97.16	93.55	94.12	103,725	-1.39(-1.45%)
Sep 10, 2021	99.55	99.55	95.23	95.50	98,758	-3.45(-3.49%)
Sep 09, 2021	100.81	102.12	98.79	98.95	69,514	-1.82(-1.81%)
Sep 08, 2021	102.88	102.88	100.56	100.77	90,027	-2.16(-2.09%)
Sep 07, 2021	103.88	104.11	102.72	102.93	48,209	-0.83(-0.80%)
Sep 03, 2021	105.19	105.87	103.35	103.76	83,824	-1.53(-1.45%)
Sep 02, 2021	102.19	106.32	102.19	105.28	125,183	+3.63(+3.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.