Teletech Hlds (NQ: TTEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	7.700	7.830	7.240	7.280	275,523	-0.41(-5.33%)
May 16, 2024	7.560	8.020	7.560	7.690	411,455	+0.12(+1.59%)
May 15, 2024	7.470	7.720	7.311	7.570	275,274	+0.21(+2.85%)
May 14, 2024	7.570	7.850	7.340	7.360	286,425	-0.10(-1.34%)
May 13, 2024	7.300	7.870	7.300	7.460	425,716	+0.19(+2.61%)
May 10, 2024	7.220	7.318	6.835	7.270	459,874	+0.12(+1.75%)
May 09, 2024	8.100	8.190	7.065	7.145	1,060,076	-1.12(-13.50%)
May 08, 2024	7.890	8.355	7.850	8.260	302,032	+0.32(+4.03%)
May 07, 2024	7.890	8.080	7.870	7.940	304,208	+0.05(+0.63%)
May 06, 2024	7.730	8.160	7.730	7.890	299,466	+0.23(+3.00%)
May 03, 2024	7.730	7.880	7.520	7.660	246,686	+0.13(+1.79%)
May 02, 2024	7.450	7.640	7.220	7.525	268,462	+0.23(+3.08%)
May 01, 2024	7.210	7.570	7.170	7.300	290,617	+0.02(+0.27%)
Apr 30, 2024	7.750	7.750	7.270	7.280	283,571	-0.57(-7.26%)
Apr 29, 2024	7.710	8.200	7.710	7.850	301,495	+0.13(+1.68%)
Apr 26, 2024	7.840	8.000	7.660	7.720	209,966	-0.04(-0.52%)
Apr 25, 2024	7.900	8.060	7.730	7.760	254,739	-0.26(-3.24%)
Apr 24, 2024	8.050	8.150	7.920	8.020	301,226	-0.08(-0.99%)
Apr 23, 2024	8.060	8.270	8.000	8.100	259,683	-0.06(-0.74%)
Apr 22, 2024	8.520	8.580	8.130	8.160	225,839	-0.18(-2.16%)
Apr 19, 2024	8.030	8.500	8.030	8.340	459,747	+0.24(+2.96%)
Apr 18, 2024	7.870	8.314	7.870	8.100	375,923	+0.21(+2.66%)
Apr 17, 2024	8.090	8.200	7.865	7.890	368,511	-0.13(-1.62%)
Apr 16, 2024	8.070	8.140	7.800	8.020	413,266	-0.20(-2.43%)
Apr 15, 2024	8.180	8.490	7.890	8.220	536,311	+0.00(+0.00%)
Apr 12, 2024	8.350	8.440	8.170	8.220	209,174	-0.19(-2.26%)
Apr 11, 2024	8.590	8.650	8.270	8.410	267,591	-0.13(-1.52%)
Apr 10, 2024	9.220	9.235	8.085	8.540	562,360	-0.87(-9.25%)
Apr 09, 2024	8.960	9.500	8.960	9.410	276,288	+0.46(+5.14%)
Apr 08, 2024	8.660	9.100	8.660	8.950	378,741	+0.35(+4.07%)
Apr 05, 2024	8.630	8.770	8.180	8.600	876,030	-0.06(-0.69%)
Apr 04, 2024	8.860	9.010	8.615	8.660	613,095	-0.12(-1.37%)
Apr 03, 2024	9.540	9.560	8.760	8.780	583,930	-0.86(-8.92%)
Apr 02, 2024	9.980	10.07	9.500	9.640	431,382	-0.52(-5.12%)
Apr 01, 2024	10.38	10.55	10.12	10.16	375,876	-0.15(-1.45%)
Mar 28, 2024	10.40	10.84	10.27	10.31	1,046,304	-0.03(-0.29%)
Mar 27, 2024	9.544	10.36	9.494	10.34	666,727	+0.88(+9.36%)
Mar 26, 2024	9.941	9.971	9.385	9.454	400,748	-0.38(-3.84%)
Mar 25, 2024	9.862	10.10	9.812	9.832	389,546	-0.09(-0.90%)
Mar 22, 2024	10.34	10.34	9.877	9.921	395,831	-0.32(-3.11%)
Mar 21, 2024	10.54	10.73	10.23	10.24	405,584	-0.20(-1.91%)
Mar 20, 2024	10.55	10.65	10.20	10.44	386,952	-0.13(-1.22%)
Mar 19, 2024	10.24	10.87	10.23	10.57	408,812	-0.11(-1.02%)
Mar 18, 2024	10.90	11.22	10.60	10.68	297,545	-0.24(-2.19%)
Mar 15, 2024	10.31	10.95	10.31	10.92	894,797	+0.58(+5.58%)
Mar 14, 2024	10.79	10.79	10.14	10.34	395,148	-0.47(-4.32%)
Mar 13, 2024	11.30	11.47	10.78	10.81	284,595	-0.55(-4.82%)
Mar 12, 2024	11.30	11.39	10.95	11.35	277,045	+0.08(+0.71%)
Mar 11, 2024	11.51	11.66	11.19	11.27	270,468	-0.35(-2.99%)
Mar 08, 2024	11.50	11.90	11.39	11.62	298,825	+0.22(+1.92%)
Mar 07, 2024	11.39	11.86	11.36	11.40	317,681	+0.08(+0.70%)
Mar 06, 2024	11.64	12.01	11.00	11.32	536,828	-1.03(-8.37%)
Mar 05, 2024	12.68	12.68	11.93	12.36	514,194	-0.48(-3.72%)
Mar 04, 2024	13.62	13.85	12.29	12.83	822,398	-0.95(-6.92%)
Mar 01, 2024	15.13	15.29	13.00	13.79	1,007,864	-3.56(-20.52%)
Feb 29, 2024	17.64	18.00	17.23	17.35	335,314	+0.12(+0.69%)
Feb 28, 2024	17.54	17.71	17.23	17.23	188,438	-0.71(-3.94%)
Feb 27, 2024	17.91	18.33	17.69	17.93	161,406	+0.32(+1.81%)
Feb 26, 2024	17.97	18.10	17.36	17.62	186,256	-0.37(-2.05%)
Feb 23, 2024	17.70	18.15	17.61	17.98	175,960	+0.28(+1.57%)
Feb 22, 2024	18.01	18.06	17.42	17.71	147,781	-0.14(-0.78%)
Feb 21, 2024	18.21	18.51	17.65	17.84	148,553	-0.59(-3.18%)
Feb 20, 2024	18.37	18.65	18.18	18.43	212,549	-0.20(-1.07%)
Feb 16, 2024	19.09	19.21	18.62	18.63	192,604	-0.74(-3.80%)
Feb 15, 2024	18.66	19.62	18.66	19.37	227,253	+0.99(+5.41%)
Feb 14, 2024	17.51	18.67	17.24	18.37	223,304	+1.19(+6.94%)
Feb 13, 2024	18.26	18.58	17.17	17.18	218,970	-1.88(-9.86%)
Feb 12, 2024	18.40	19.19	18.40	19.06	207,336	+0.70(+3.79%)
Feb 09, 2024	18.14	18.46	17.61	18.36	250,193	+0.25(+1.37%)
Feb 08, 2024	17.49	18.39	17.32	18.11	319,825	+0.67(+3.82%)
Feb 07, 2024	18.89	18.89	17.44	17.45	281,886	-1.23(-6.60%)
Feb 06, 2024	18.76	19.14	18.58	18.68	383,521	-0.14(-0.74%)
Feb 05, 2024	18.73	18.86	18.25	18.82	232,342	-0.18(-0.94%)
Feb 02, 2024	19.70	19.73	18.97	19.00	254,650	-1.02(-5.11%)
Feb 01, 2024	20.46	20.65	19.88	20.02	193,350	-0.24(-1.18%)
Jan 31, 2024	20.81	20.97	19.97	20.26	297,489	-0.50(-2.39%)
Jan 30, 2024	21.60	21.60	20.74	20.76	367,309	-1.07(-4.92%)
Jan 29, 2024	20.68	21.85	20.64	21.83	155,985	+1.24(+6.04%)
Jan 26, 2024	21.50	21.81	20.56	20.59	170,338	-0.64(-3.00%)
Jan 25, 2024	22.37	22.51	21.14	21.22	264,029	-0.79(-3.57%)
Jan 24, 2024	22.37	22.53	21.96	22.01	178,266	+0.03(+0.14%)
Jan 23, 2024	21.31	22.09	21.23	21.98	180,147	+0.99(+4.74%)
Jan 22, 2024	20.16	21.06	20.16	20.99	156,893	+1.06(+5.34%)
Jan 19, 2024	19.85	20.00	19.39	19.92	127,827	+0.22(+1.11%)
Jan 18, 2024	19.88	20.02	19.21	19.70	137,870	+0.02(+0.10%)
Jan 17, 2024	19.68	19.98	19.44	19.68	170,299	-0.47(-2.32%)
Jan 16, 2024	19.94	20.39	19.80	20.15	225,030	-0.09(-0.44%)
Jan 12, 2024	20.68	20.94	20.06	20.24	131,524	-0.05(-0.24%)
Jan 11, 2024	20.09	20.34	19.74	20.29	252,373	+0.06(+0.30%)
Jan 10, 2024	19.99	20.26	19.64	20.23	161,677	+0.15(+0.74%)
Jan 09, 2024	19.90	20.29	19.66	20.08	162,821	-0.24(-1.17%)
Jan 08, 2024	19.52	20.37	19.43	20.32	201,902	+0.79(+4.02%)
Jan 05, 2024	19.45	19.95	19.40	19.53	160,653	-0.17(-0.86%)
Jan 04, 2024	20.08	20.20	19.67	19.70	160,281	-0.35(-1.74%)
Jan 03, 2024	21.07	21.07	19.92	20.05	271,071	-1.33(-6.23%)
Jan 02, 2024	21.38	21.92	21.28	21.38	156,317	-0.16(-0.74%)
Dec 29, 2023	21.68	21.72	21.18	21.54	178,564	-0.26(-1.19%)
Dec 28, 2023	21.65	21.97	21.64	21.80	100,945	+0.16(+0.74%)
Dec 27, 2023	21.87	21.96	21.54	21.64	105,169	-0.18(-0.82%)
Dec 26, 2023	21.75	21.99	21.61	21.82	89,520	+0.26(+1.20%)
Dec 22, 2023	21.78	22.06	21.47	21.56	113,449	-0.03(-0.14%)
Dec 21, 2023	21.54	21.69	21.12	21.59	100,415	+0.33(+1.54%)
Dec 20, 2023	22.01	22.28	21.24	21.26	168,606	-0.82(-3.69%)
Dec 19, 2023	21.54	22.20	21.48	22.08	199,815	+0.83(+3.88%)
Dec 18, 2023	21.69	21.84	21.23	21.25	209,854	-0.37(-1.70%)
Dec 15, 2023	22.40	22.56	21.57	21.62	828,562	-0.62(-2.77%)
Dec 14, 2023	21.28	22.52	21.24	22.24	306,149	+1.58(+7.65%)
Dec 13, 2023	19.90	20.83	19.48	20.66	490,938	+0.75(+3.74%)
Dec 12, 2023	20.18	20.18	19.83	19.91	286,495	-0.43(-2.10%)
Dec 11, 2023	20.14	20.37	19.94	20.34	279,825	+0.20(+0.99%)
Dec 08, 2023	19.76	20.19	19.66	20.14	158,315	+0.37(+1.86%)
Dec 07, 2023	19.50	19.84	19.06	19.77	327,964	+0.22(+1.12%)
Dec 06, 2023	19.17	19.75	19.17	19.55	247,193	+0.50(+2.61%)
Dec 05, 2023	19.41	19.55	19.04	19.06	162,940	-0.53(-2.69%)
Dec 04, 2023	19.07	19.72	19.07	19.58	172,535	+0.45(+2.34%)
Dec 01, 2023	18.44	19.15	18.21	19.14	241,057	+0.53(+2.83%)
Nov 30, 2023	18.50	18.74	18.02	18.61	259,196	+0.14(+0.75%)
Nov 29, 2023	18.28	18.87	18.19	18.47	281,200	+0.47(+2.60%)
Nov 28, 2023	17.82	18.12	17.71	18.00	386,411	+0.06(+0.33%)
Nov 27, 2023	18.49	18.73	17.94	17.94	198,339	-0.73(-3.89%)
Nov 24, 2023	18.28	18.86	18.28	18.67	92,808	+0.31(+1.68%)
Nov 22, 2023	18.04	18.54	17.82	18.36	200,318	+0.45(+2.50%)
Nov 21, 2023	18.14	18.22	17.86	17.91	161,358	-0.45(-2.44%)
Nov 20, 2023	18.36	18.66	18.06	18.36	185,683	+0.11(+0.60%)
Nov 17, 2023	18.10	18.38	17.75	18.25	302,031	+0.32(+1.77%)
Nov 16, 2023	17.77	18.17	17.45	17.93	271,265	-0.05(-0.28%)
Nov 15, 2023	17.69	18.13	17.60	17.98	445,683	+0.43(+2.44%)
Nov 14, 2023	16.56	17.59	16.32	17.56	826,211	+1.83(+11.63%)
Nov 13, 2023	16.53	16.80	15.27	15.73	912,533	-0.84(-5.04%)
Nov 10, 2023	16.09	17.21	15.44	16.56	1,037,598	+1.34(+8.82%)
Nov 09, 2023	19.99	21.27	15.18	15.22	927,261	-6.34(-29.41%)
Nov 08, 2023	21.71	22.19	21.52	21.56	190,256	-0.11(-0.50%)
Nov 07, 2023	21.78	22.07	20.84	21.67	222,132	-0.21(-0.95%)
Nov 06, 2023	21.56	22.03	21.32	21.88	327,651	+0.43(+1.99%)
Nov 03, 2023	21.81	22.14	21.36	21.45	315,934	+0.32(+1.51%)
Nov 02, 2023	20.42	21.44	20.35	21.14	186,656	+1.12(+5.61%)

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.