Teletech Hlds (NQ: TTEC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	43.07	43.61	41.95	42.01	163,634	-0.88(-2.06%)
Sep 29, 2022	43.72	43.72	42.45	42.90	132,189	-1.03(-2.35%)
Sep 28, 2022	42.67	44.47	42.87	43.93	268,247	+1.53(+3.60%)
Sep 27, 2022	43.37	43.65	41.70	42.40	254,155	-0.58(-1.35%)
Sep 26, 2022	43.55	44.22	42.90	42.98	193,777	-0.60(-1.37%)
Sep 23, 2022	43.02	43.87	42.94	43.58	222,930	+0.12(+0.28%)
Sep 22, 2022	44.64	44.83	43.00	43.45	204,109	-1.25(-2.80%)
Sep 21, 2022	44.91	46.79	44.26	44.71	181,096	+0.30(+0.68%)
Sep 20, 2022	46.06	46.06	43.96	44.40	284,782	-2.02(-4.35%)
Sep 19, 2022	46.01	46.90	45.80	46.42	118,785	-0.03(-0.06%)
Sep 16, 2022	45.99	46.67	45.22	46.45	241,544	+0.02(+0.04%)
Sep 15, 2022	46.98	47.89	45.99	46.43	130,894	-0.95(-2.00%)
Sep 14, 2022	48.70	49.20	47.22	47.38	115,461	-1.14(-2.35%)
Sep 13, 2022	49.94	50.31	48.39	48.52	218,258	-2.80(-5.45%)
Sep 12, 2022	50.53	51.49	49.97	51.31	162,215	+1.21(+2.42%)
Sep 09, 2022	48.94	50.20	48.72	50.10	210,095	+1.74(+3.61%)
Sep 08, 2022	49.04	49.09	48.29	48.36	109,592	-0.94(-1.90%)
Sep 07, 2022	49.09	49.57	48.34	49.30	171,607	+0.27(+0.54%)
Sep 06, 2022	48.94	49.64	48.29	49.03	163,047	-0.04(-0.08%)
Sep 02, 2022	50.03	50.81	48.57	49.07	125,108	-0.27(-0.56%)
Sep 01, 2022	48.99	49.59	48.12	49.34	147,490	-0.29(-0.59%)
Aug 31, 2022	49.93	50.61	49.53	49.64	180,186	+0.11(+0.23%)
Aug 30, 2022	51.09	51.34	49.30	49.52	143,896	-1.36(-2.66%)
Aug 29, 2022	51.39	52.21	50.81	50.88	132,966	-0.87(-1.69%)
Aug 26, 2022	53.09	53.31	51.69	51.75	131,822	-1.23(-2.33%)
Aug 25, 2022	51.37	53.08	51.31	52.98	124,246	+2.22(+4.37%)
Aug 24, 2022	51.39	51.86	50.70	50.77	91,665	-0.69(-1.35%)
Aug 23, 2022	52.72	53.27	51.23	51.46	114,556	-1.48(-2.79%)
Aug 22, 2022	52.99	53.53	51.99	52.94	141,262	-0.49(-0.92%)
Aug 19, 2022	55.05	55.73	53.43	53.43	106,015	-2.10(-3.79%)
Aug 18, 2022	54.96	55.99	54.25	55.53	97,616	+0.82(+1.51%)
Aug 17, 2022	56.77	56.79	54.58	54.71	115,283	-2.08(-3.66%)
Aug 16, 2022	56.61	56.98	56.01	56.79	118,121	-0.29(-0.52%)
Aug 15, 2022	54.67	57.31	54.66	57.08	124,864	+1.74(+3.14%)
Aug 12, 2022	56.28	56.32	55.10	55.34	141,438	-0.73(-1.30%)
Aug 11, 2022	57.61	58.08	55.48	56.07	244,115	-1.14(-1.99%)
Aug 10, 2022	61.60	61.60	56.69	57.21	439,448	-10.14(-15.05%)
Aug 09, 2022	69.97	70.31	66.87	67.35	108,129	-2.51(-3.60%)
Aug 08, 2022	70.81	72.30	69.85	69.86	90,241	-0.95(-1.34%)
Aug 05, 2022	70.30	71.20	68.15	70.81	67,815	-0.60(-0.84%)
Aug 04, 2022	71.98	72.11	70.66	71.41	45,381	-0.84(-1.17%)
Aug 03, 2022	71.40	73.11	71.14	72.25	68,020	+1.62(+2.30%)
Aug 02, 2022	70.37	71.41	70.17	70.63	72,648	-0.35(-0.49%)
Aug 01, 2022	69.02	71.40	68.62	70.98	97,644	+1.60(+2.31%)
Jul 29, 2022	69.57	70.13	68.27	69.38	69,336	-0.23(-0.33%)
Jul 28, 2022	67.12	69.81	66.88	69.61	61,898	+1.96(+2.90%)
Jul 27, 2022	65.56	68.08	65.21	67.64	58,189	+2.63(+4.04%)
Jul 26, 2022	65.19	65.59	63.88	65.02	49,304	-0.27(-0.41%)
Jul 25, 2022	66.14	66.55	65.05	65.28	71,981	-0.78(-1.18%)
Jul 22, 2022	66.87	67.25	65.52	66.06	66,315	-0.55(-0.83%)
Jul 21, 2022	65.33	66.61	64.99	66.61	88,478	+1.70(+2.61%)
Jul 20, 2022	63.33	65.22	63.33	64.91	110,870	+1.58(+2.50%)
Jul 19, 2022	61.93	63.53	61.93	63.33	94,352	+2.41(+3.95%)
Jul 18, 2022	62.60	62.88	60.76	60.92	75,371	-1.19(-1.91%)
Jul 15, 2022	62.29	63.04	61.33	62.11	83,303	+1.19(+1.95%)
Jul 14, 2022	60.49	61.42	58.98	60.92	54,917	-0.48(-0.79%)
Jul 13, 2022	60.56	61.71	60.20	61.40	43,314	-0.25(-0.40%)
Jul 12, 2022	62.59	63.40	61.21	61.65	72,475	-0.83(-1.34%)
Jul 11, 2022	63.70	64.21	62.13	62.48	63,355	-1.45(-2.27%)
Jul 08, 2022	63.44	65.02	62.93	63.94	49,620	-0.06(-0.09%)
Jul 07, 2022	64.55	65.22	62.63	63.99	94,414	+0.02(+0.03%)
Jul 06, 2022	64.48	64.90	63.65	63.97	55,421	-0.34(-0.53%)
Jul 05, 2022	64.07	64.74	62.91	64.31	137,203	-0.33(-0.51%)

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.