Teletech Hlds (NQ: TTEC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	20.33	20.66	19.93	20.01	205,490	-0.45(-2.19%)
Oct 31, 2023	20.33	21.27	20.17	20.46	290,985	+0.21(+1.03%)
Oct 30, 2023	20.35	20.60	19.74	20.25	214,268	+0.12(+0.59%)
Oct 27, 2023	20.94	21.13	20.08	20.13	258,687	-0.61(-2.92%)
Oct 26, 2023	20.93	21.58	20.60	20.74	354,499	-0.10(-0.48%)
Oct 25, 2023	21.18	21.26	20.73	20.84	239,152	-0.53(-2.47%)
Oct 24, 2023	21.58	21.78	21.23	21.36	321,604	-0.02(-0.09%)
Oct 23, 2023	21.94	22.21	21.30	21.38	337,867	-0.68(-3.06%)
Oct 20, 2023	22.11	22.24	21.85	22.06	372,009	+0.07(+0.32%)
Oct 19, 2023	22.38	22.68	21.90	21.99	318,822	-0.50(-2.21%)
Oct 18, 2023	22.79	23.22	22.36	22.49	208,091	-0.80(-3.42%)
Oct 17, 2023	22.92	23.64	22.92	23.28	224,654	+0.21(+0.90%)
Oct 16, 2023	22.64	23.51	22.56	23.07	294,768	+0.70(+3.11%)
Oct 13, 2023	23.06	23.17	22.30	22.38	178,520	-0.51(-2.22%)
Oct 12, 2023	24.21	24.22	22.18	22.88	271,979	-1.34(-5.54%)
Oct 11, 2023	24.82	25.09	24.15	24.23	203,211	-0.54(-2.20%)
Oct 10, 2023	24.65	25.35	24.64	24.77	253,559	+0.18(+0.71%)
Oct 09, 2023	24.76	25.10	24.51	24.60	156,395	-0.47(-1.86%)
Oct 06, 2023	24.85	25.17	24.52	25.06	238,080	+0.07(+0.27%)
Oct 05, 2023	25.00	25.21	24.43	24.99	210,735	+0.08(+0.31%)
Oct 04, 2023	25.04	25.85	24.54	24.92	581,993	+0.02(+0.08%)
Oct 03, 2023	26.08	26.08	24.57	24.90	345,840	-1.27(-4.87%)
Oct 02, 2023	25.45	27.59	25.17	26.17	892,939	+0.68(+2.67%)
Sep 29, 2023	25.29	25.80	25.11	25.49	369,777	+0.41(+1.63%)
Sep 28, 2023	25.29	25.47	24.96	25.08	155,274	-0.27(-1.07%)
Sep 27, 2023	25.01	25.54	24.92	25.35	110,540	+0.45(+1.80%)
Sep 26, 2023	25.32	25.41	24.90	24.91	130,189	-0.68(-2.66%)
Sep 25, 2023	25.40	25.75	25.55	25.59	136,994	+0.05(+0.19%)
Sep 22, 2023	25.68	25.76	25.07	25.54	174,484	+0.02(+0.08%)
Sep 21, 2023	25.59	25.91	25.47	25.52	124,199	-0.37(-1.43%)
Sep 20, 2023	25.71	26.23	25.69	25.89	141,971	+0.38(+1.49%)
Sep 19, 2023	25.51	25.84	25.24	25.51	165,499	-0.11(-0.42%)
Sep 18, 2023	26.61	26.61	25.43	25.62	135,694	-1.03(-3.87%)
Sep 15, 2023	27.05	27.05	26.04	26.65	462,991	-0.42(-1.54%)
Sep 14, 2023	27.21	27.42	26.91	27.07	143,421	+0.32(+1.20%)
Sep 13, 2023	27.19	27.21	26.68	26.74	109,992	-0.52(-1.92%)
Sep 12, 2023	26.37	27.57	26.37	27.27	164,842	+0.73(+2.75%)
Sep 11, 2023	26.26	26.61	25.95	26.54	303,309	+0.49(+1.87%)
Sep 08, 2023	26.93	26.93	26.03	26.05	205,322	-0.88(-3.28%)
Sep 07, 2023	27.68	27.69	26.87	26.94	201,961	-0.97(-3.48%)
Sep 06, 2023	28.40	28.59	27.72	27.91	86,744	-0.56(-1.98%)
Sep 05, 2023	29.12	29.17	28.34	28.47	79,666	-0.93(-3.17%)
Sep 01, 2023	29.14	29.48	28.92	29.41	148,829	+0.48(+1.65%)
Aug 31, 2023	29.05	29.34	28.78	28.93	118,268	-0.14(-0.47%)
Aug 30, 2023	28.79	29.21	28.62	29.07	115,558	+0.09(+0.30%)
Aug 29, 2023	28.61	29.00	28.41	28.98	177,560	+0.46(+1.60%)
Aug 28, 2023	28.12	28.82	28.12	28.52	206,462	+0.48(+1.70%)
Aug 25, 2023	27.79	28.22	27.58	28.05	117,308	+0.33(+1.19%)
Aug 24, 2023	27.80	28.14	27.43	27.72	131,921	-0.24(-0.87%)
Aug 23, 2023	27.70	28.12	27.70	27.96	153,597	+0.26(+0.95%)
Aug 22, 2023	27.75	28.07	27.54	27.70	97,030	-0.05(-0.18%)
Aug 21, 2023	28.31	28.47	27.47	27.75	151,193	-0.80(-2.79%)
Aug 18, 2023	28.27	28.80	28.27	28.54	133,255	-0.13(-0.44%)
Aug 17, 2023	28.74	28.96	28.43	28.67	213,659	+0.00(+0.00%)
Aug 16, 2023	28.31	29.06	28.30	28.67	131,980	+0.27(+0.96%)
Aug 15, 2023	28.21	28.48	28.09	28.40	107,119	-0.20(-0.71%)
Aug 14, 2023	28.44	28.62	27.91	28.60	122,747	+0.29(+1.03%)
Aug 11, 2023	27.93	28.46	27.93	28.31	123,671	+0.05(+0.17%)
Aug 10, 2023	27.52	28.66	27.52	28.26	151,506	+0.68(+2.47%)
Aug 09, 2023	28.44	28.44	27.53	27.58	226,813	-0.80(-2.81%)
Aug 08, 2023	29.16	29.30	28.24	28.38	273,232	-0.91(-3.12%)
Aug 07, 2023	31.26	31.43	29.09	29.29	302,939	-1.98(-6.34%)
Aug 04, 2023	31.84	33.45	31.10	31.27	263,157	-0.63(-1.98%)
Aug 03, 2023	31.94	32.03	31.39	31.91	161,592	+0.03(+0.09%)
Aug 02, 2023	32.09	32.33	31.47	31.88	155,074	-0.65(-2.00%)
Aug 01, 2023	33.14	33.36	32.28	32.53	150,400	-0.95(-2.85%)
Jul 31, 2023	31.87	33.56	31.87	33.48	251,244	+1.58(+4.97%)
Jul 28, 2023	32.03	32.35	31.56	31.90	208,523	+0.11(+0.34%)
Jul 27, 2023	32.75	32.97	31.65	31.79	313,110	-0.77(-2.36%)
Jul 26, 2023	32.41	32.99	32.25	32.56	349,611	+0.14(+0.42%)
Jul 25, 2023	31.80	32.66	31.70	32.42	218,757	+0.54(+1.71%)
Jul 24, 2023	30.60	31.93	30.60	31.88	336,566	+1.32(+4.33%)
Jul 21, 2023	31.36	31.69	30.36	30.56	657,331	-0.41(-1.32%)
Jul 20, 2023	31.04	32.57	30.94	30.96	466,517	+0.07(+0.22%)
Jul 19, 2023	34.09	34.68	30.78	30.90	1,107,555	-3.01(-8.89%)
Jul 18, 2023	33.25	34.21	33.07	33.91	152,095	+0.69(+2.08%)
Jul 17, 2023	32.99	33.43	32.88	33.22	246,974	-0.02(-0.06%)
Jul 14, 2023	33.32	33.52	32.94	33.24	147,827	-0.23(-0.70%)
Jul 13, 2023	32.65	33.73	32.24	33.47	95,962	+0.88(+2.68%)
Jul 12, 2023	32.90	33.33	32.52	32.60	115,591	+0.18(+0.54%)
Jul 11, 2023	32.08	32.45	31.87	32.42	113,901	+0.40(+1.24%)
Jul 10, 2023	31.63	32.51	31.63	32.02	128,300	+0.43(+1.35%)
Jul 07, 2023	31.64	32.05	31.24	31.60	206,936	-0.06(-0.18%)
Jul 06, 2023	31.80	32.67	30.67	31.65	195,877	-0.62(-1.93%)
Jul 05, 2023	33.02	33.02	32.03	32.28	148,896	-1.18(-3.52%)
Jul 03, 2023	32.88	33.45	32.88	33.45	71,571	+0.55(+1.68%)
Jun 30, 2023	33.30	33.43	32.69	32.90	155,764	-0.01(-0.03%)
Jun 29, 2023	32.18	32.99	32.01	32.91	166,916	+0.73(+2.27%)
Jun 28, 2023	32.65	32.65	32.00	32.18	75,205	-0.47(-1.43%)
Jun 27, 2023	32.36	32.92	31.93	32.65	83,454	+0.39(+1.21%)
Jun 26, 2023	31.82	32.46	31.82	32.26	78,120	+0.40(+1.25%)
Jun 23, 2023	32.37	32.65	31.74	31.86	240,748	-0.94(-2.87%)
Jun 22, 2023	33.06	33.11	32.29	32.80	172,456	-0.50(-1.49%)
Jun 21, 2023	33.52	33.61	33.05	33.30	122,771	-0.46(-1.35%)
Jun 20, 2023	33.77	33.97	33.09	33.75	138,874	-0.24(-0.71%)
Jun 16, 2023	34.22	34.42	33.74	34.00	382,601	+0.12(+0.34%)
Jun 15, 2023	33.20	33.89	32.86	33.88	157,647	+2.10(+6.61%)
May 08, 2023	33.12	33.48	31.26	31.78	215,352	-1.23(-3.74%)
May 05, 2023	33.96	34.58	32.40	33.01	234,164	-0.41(-1.22%)
May 04, 2023	33.83	35.68	32.91	33.42	450,400	+1.82(+5.75%)
May 03, 2023	31.62	32.64	31.39	31.61	331,084	-0.03(-0.09%)
May 02, 2023	33.17	33.17	31.45	31.63	153,777	-1.83(-5.46%)

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.