Teletech Hlds (NQ: TTEC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	79.69	80.16	78.03	78.24	103,978	-1.67(-2.09%)
Mar 30, 2022	79.17	80.91	78.40	79.91	133,877	+0.70(+0.89%)
Mar 29, 2022	79.08	81.67	78.82	79.21	135,621	+1.58(+2.04%)
Mar 28, 2022	77.81	78.05	75.91	77.63	128,053	+0.61(+0.80%)
Mar 25, 2022	77.77	78.14	76.35	77.01	96,683	-0.30(-0.39%)
Mar 24, 2022	78.70	78.70	77.16	77.32	86,587	-0.14(-0.18%)
Mar 23, 2022	81.36	81.36	77.22	77.46	137,971	-4.67(-5.69%)
Mar 22, 2022	82.00	83.39	81.17	82.13	121,330	+0.60(+0.74%)
Mar 21, 2022	81.07	81.86	79.84	81.53	167,828	+0.41(+0.50%)
Mar 18, 2022	79.31	81.71	78.88	81.12	381,629	+1.75(+2.21%)
Mar 17, 2022	76.41	79.53	76.03	79.37	151,205	+2.67(+3.48%)
Mar 16, 2022	74.86	76.84	74.18	76.70	114,401	+2.63(+3.55%)
Mar 15, 2022	73.98	74.41	71.71	74.07	142,005	+0.60(+0.82%)
Mar 14, 2022	73.47	75.11	72.66	73.47	159,749	+0.11(+0.15%)
Mar 11, 2022	74.10	74.47	72.51	73.36	120,386	-0.21(-0.28%)
Mar 10, 2022	72.92	73.77	71.22	73.56	150,570	-0.02(-0.03%)
Mar 09, 2022	73.56	74.80	73.06	73.58	117,345	+1.27(+1.76%)
Mar 08, 2022	70.05	73.74	69.86	72.31	130,086	+2.17(+3.09%)
Mar 07, 2022	71.12	71.25	69.88	70.14	132,952	-1.14(-1.60%)
Mar 04, 2022	71.76	72.05	69.75	71.28	134,053	-1.74(-2.39%)
Mar 03, 2022	75.41	76.14	72.96	73.03	199,693	-1.49(-2.00%)
Mar 02, 2022	72.76	75.24	69.79	74.52	108,325	+1.75(+2.41%)
Mar 01, 2022	74.92	75.01	72.24	72.76	118,499	-2.17(-2.89%)
Feb 28, 2022	72.66	75.36	71.66	74.93	267,913	+1.88(+2.58%)
Feb 25, 2022	71.03	73.16	69.26	73.05	186,839	+2.67(+3.79%)
Feb 24, 2022	65.95	70.48	64.87	70.38	252,458	+2.02(+2.95%)
Feb 23, 2022	72.06	72.06	67.81	68.36	184,039	-2.96(-4.15%)
Feb 22, 2022	72.22	73.46	70.11	71.32	130,789	-1.36(-1.87%)
Feb 18, 2022				72.68	0	-0.54(-0.73%)
Feb 17, 2022	76.12	77.20	73.09	73.22	106,494	-4.14(-5.35%)
Feb 16, 2022	75.33	77.96	75.30	77.35	138,474	+0.94(+1.23%)
Feb 15, 2022	73.32	76.54	73.29	76.41	175,074	+4.32(+5.99%)
Feb 14, 2022	71.20	72.69	70.78	72.09	152,909	+0.90(+1.26%)
Feb 11, 2022	71.95	72.33	69.94	71.20	166,331	-0.28(-0.40%)
Feb 10, 2022	71.31	72.90	70.87	71.48	150,362	-1.47(-2.02%)
Feb 09, 2022	73.45	73.98	72.72	72.95	136,407	+0.73(+1.00%)
Feb 08, 2022	71.22	72.48	69.94	72.23	265,365	+1.41(+2.00%)
Feb 07, 2022	71.72	72.66	70.56	70.81	157,756	-0.95(-1.33%)
Feb 04, 2022	70.50	72.22	67.53	71.76	277,801	+1.01(+1.43%)
Feb 03, 2022	71.95		70.35	70.76	110,355	-2.37(-3.24%)
Feb 02, 2022	75.13	75.13	71.92	73.12	138,252	-0.83(-1.12%)
Feb 01, 2022	75.58	76.05	72.37	73.95	221,101	-1.54(-2.04%)
Jan 31, 2022	72.47	75.50		75.49	99,640	+2.52(+3.45%)
Jan 28, 2022	71.41	72.98	69.29	72.97	104,276	+2.07(+2.92%)
Jan 27, 2022	72.29	72.99	69.91	70.90	118,374	-0.58(-0.82%)
Jan 26, 2022	73.80	75.03	70.90	71.48	109,271	-0.96(-1.33%)
Jan 25, 2022	73.61	73.78	71.27	72.44	122,067	-2.48(-3.31%)
Jan 24, 2022	70.48	75.30	68.96	74.92	236,026	+2.78(+3.85%)
Jan 21, 2022	74.59	76.33	72.12	72.14	188,673	-3.27(-4.34%)
Jan 20, 2022	74.50	77.29	74.50	75.41	162,804	+1.79(+2.43%)
Jan 19, 2022	75.06	76.22	72.50	73.62	357,967	-1.15(-1.54%)
Jan 18, 2022	79.20	79.20	74.39	74.77	222,130	-4.81(-6.04%)
Jan 14, 2022				79.58	0	-2.85(-3.45%)
Jan 13, 2022	83.74	85.78	82.23	82.42	186,553	-1.30(-1.55%)
Jan 12, 2022	82.45	84.83	82.45	83.72	259,881	+2.21(+2.71%)
Jan 11, 2022	80.03	81.54	79.34	81.52	145,657	+1.39(+1.74%)
Jan 10, 2022	77.12	80.47	75.75	80.12	197,802	-1.18(-1.45%)
Jan 07, 2022	84.77	85.38	81.29	81.30	125,223	-3.61(-4.25%)
Jan 06, 2022	82.66	85.25	82.25	84.91	193,540	+2.25(+2.73%)
Jan 05, 2022	86.66	86.75	82.64	82.66	80,312	-4.10(-4.73%)
Jan 04, 2022	86.43	87.20	84.89	86.76	95,606	+0.57(+0.66%)

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.