Teletech Hlds (NQ: TTEC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	52.36	53.21	51.15	51.15	165,971	-1.56(-2.96%)
Aug 28, 2020	53.09	53.09	52.17	52.71	48,547	+0.12(+0.22%)
Aug 27, 2020	52.67	53.09	52.30	52.59	78,083	+0.04(+0.07%)
Aug 26, 2020	53.12	53.16	52.44	52.55	92,048	-0.35(-0.66%)
Aug 25, 2020	52.93	53.12	52.03	52.91	108,095	-0.05(-0.09%)
Aug 24, 2020	52.86	53.31	52.52	52.95	92,250	+0.56(+1.07%)
Aug 21, 2020	52.63	53.07	51.44	52.39	439,476	-0.50(-0.94%)
Aug 20, 2020	52.84	53.84	52.64	52.89	117,996	-0.40(-0.75%)
Aug 19, 2020	53.00	53.84	52.73	53.28	102,493	+0.57(+1.08%)
Aug 18, 2020	54.31	54.68	52.56	52.72	159,004	-0.98(-1.83%)
Aug 17, 2020	52.93	53.83	52.51	53.70	122,209	+1.11(+2.11%)
Aug 14, 2020	52.63	53.19	52.51	52.59	147,083	+0.02(+0.03%)
Aug 13, 2020	52.58	54.66	52.56	52.57	220,344	+0.37(+0.71%)
Aug 12, 2020	51.03	52.33	51.03	52.20	144,799	+1.56(+3.08%)
Aug 11, 2020	51.05	52.11	50.51	50.64	169,654	-0.65(-1.27%)
Aug 10, 2020	51.78	52.57	50.62	51.29	172,955	-1.27(-2.42%)
Aug 07, 2020	50.05	52.75	48.67	52.56	263,685	+0.10(+0.19%)
Aug 06, 2020	50.97	53.99	49.75	52.46	221,465	+5.13(+10.85%)
Aug 05, 2020	47.35	48.28	45.89	47.33	172,405	+1.35(+2.94%)
Aug 04, 2020	43.61	46.13	43.30	45.98	182,319	+2.13(+4.86%)
Aug 03, 2020	43.15	43.99	43.00	43.85	79,152	+1.03(+2.40%)
Jul 31, 2020	43.09	43.17	42.09	42.82	120,370	-0.26(-0.61%)
Jul 30, 2020	42.68	43.68	42.54	43.08	80,583	-0.12(-0.27%)
Jul 29, 2020	42.56	43.51	42.56	43.20	89,651	+0.78(+1.83%)
Jul 28, 2020	42.90	43.31	42.40	42.42	61,014	-0.69(-1.61%)
Jul 27, 2020	41.67	43.31	41.67	43.12	105,611	+1.64(+3.96%)
Jul 24, 2020	42.21	43.10	41.41	41.47	168,253	-1.16(-2.73%)
Jul 23, 2020	42.73	43.18	42.35	42.64	116,550	-0.24(-0.57%)
Jul 22, 2020	43.32	43.65	42.85	42.88	108,779	-0.41(-0.96%)
Jul 21, 2020	43.57	43.57	42.56	43.30	118,466	+0.11(+0.25%)
Jul 20, 2020	42.31	43.50	42.21	43.19	140,078	+0.82(+1.94%)
Jul 17, 2020	41.75	42.53	41.06	42.37	104,631	+0.60(+1.45%)
Jul 16, 2020	41.73	41.93	41.53	41.76	118,503	+0.05(+0.13%)
Jul 15, 2020	41.21	42.01	41.11	41.71	109,374	+1.20(+2.96%)
Jul 14, 2020	39.68	40.57	39.51	40.51	98,172	+0.72(+1.81%)
Jul 13, 2020	41.50	41.50	39.71	39.79	119,922	-1.28(-3.12%)
Jul 10, 2020	40.34	41.18	40.24	41.07	81,244	+0.68(+1.68%)
Jul 09, 2020	40.94	40.94	39.67	40.39	85,351	-0.41(-1.02%)
Jul 08, 2020	40.58	41.51	40.29	40.81	103,847	+0.21(+0.51%)
Jul 07, 2020	41.10	41.69	40.50	40.60	87,048	-0.91(-2.20%)
Jul 06, 2020	42.06	42.47	41.47	41.51	76,310	-0.10(-0.24%)
Jul 02, 2020	42.16	42.58	41.38	41.61	101,306	-0.23(-0.56%)
Jul 01, 2020	41.93	42.36	41.42	41.84	93,565	-0.16(-0.39%)
Jun 30, 2020	40.37	42.15	40.06	42.01	118,224	+1.81(+4.51%)
Jun 29, 2020	40.04	40.59	39.55	40.19	158,178	+0.74(+1.88%)
Jun 26, 2020	40.48	40.60	39.26	39.45	333,181	-1.36(-3.34%)
Jun 25, 2020	39.78	40.82	39.47	40.82	99,402	+0.88(+2.21%)
Jun 24, 2020	40.96	41.10	39.54	39.93	129,576	-1.51(-3.64%)
Jun 23, 2020	41.36	42.06	41.17	41.44	88,522	+0.60(+1.46%)
Jun 22, 2020	39.96	41.00	39.95	40.84	100,869	+0.69(+1.73%)
Jun 19, 2020	41.07	41.88	39.94	40.15	218,352	-0.40(-0.98%)
Jun 18, 2020	39.53	41.05	39.53	40.55	138,045	+0.67(+1.67%)
Jun 17, 2020	39.77	39.99	39.05	39.88	175,915	-0.43(-1.07%)
Jun 16, 2020	40.24	41.20	39.43	40.31	87,843	+1.22(+3.12%)
Jun 15, 2020	38.10	39.30	37.44	39.09	92,664	+0.38(+0.98%)
Jun 12, 2020	39.57	39.94	37.93	38.71	90,998	+0.66(+1.73%)
Jun 11, 2020	39.41	39.70	37.93	38.06	117,155	-2.63(-6.45%)
Jun 10, 2020	41.75	41.84	40.39	40.68	84,770	-1.23(-2.93%)
Jun 09, 2020	41.65	42.51	41.09	41.91	99,790	-0.19(-0.45%)
Jun 08, 2020	42.05	42.38	41.75	42.10	106,809	+0.17(+0.41%)
Jun 05, 2020	40.66	42.16	40.36	41.93	119,927	+2.40(+6.07%)
Jun 04, 2020	39.08	39.99	38.98	39.53	89,344	+0.21(+0.53%)
Jun 03, 2020	38.39	39.82	38.39	39.32	87,171	+0.80(+2.08%)
Jun 02, 2020	38.06	39.00	37.78	38.52	118,028	+0.23(+0.59%)

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.