TTEC

Historical Stock Prices

$22.44
*  
0.05
0.22%
Get TTEC Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading TTEC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 22.48 22.7125 22.132 22.44 74,686
01/22/2015 22.08 22.52 21.615 22.49 116,969
01/21/2015 21.98 22.13 21.67 21.86 86,895
01/20/2015 22.58 22.77 21.8 22.1 92,615
01/16/2015 21.96 22.66 21.96 22.61 102,437
01/15/2015 22.19 22.19 21.8 22.03 79,477
01/14/2015 21.92 22.15 21.64 22.09 125,108
01/13/2015 22.61 22.86 21.52 22.1 204,962
01/12/2015 22.93 22.93 22.16 22.31 90,908
01/09/2015 23.07 23.12 22.6 22.85 48,102
01/08/2015 23.05 23.224 22.88 23.03 104,026
01/07/2015 22.75 22.845 22.42 22.81 52,901
01/06/2015 23.08 23.08 22.28 22.63 84,871
01/05/2015 23.33 23.54 22.84 23.08 83,001
01/02/2015 23.85 23.995 23.215 23.52 33,278
12/31/2014 24.12 24.2 23.67 23.68 49,544
12/30/2014 24.25 24.55 23.96 24.03 57,026
12/29/2014 24.16 24.44 24.15 24.35 51,439
12/26/2014 23.72 24.33 23.72 24.18 91,041
12/24/2014 23.77 23.88 23.51 23.66 63,526
12/23/2014 23.57 24.04 23.38 23.68 120,147
12/22/2014 23.65 23.74 23.43 23.49 96,737
12/19/2014 23.33 23.72 23.16 23.64 355,908
12/18/2014 23.6 23.705 23.16 23.52 183,570
12/17/2014 22 23.33 21.83 23.24 229,560
12/16/2014 23.15 23.42 21.74 21.81 292,597
12/15/2014 23.18 23.3 22.19 23.15 101,790
12/12/2014 22.77 23.2 22.77 23.1 111,727
12/11/2014 22.55 23.39 22.55 23.09 72,944
12/10/2014 22.74 23.13 22.22 22.35 146,888
12/09/2014 21.86 23.03 21.57 22.91 127,752
12/08/2014 23.16 23.19 22.09 22.16 113,109
12/05/2014 23.06 23.36 22.95 23.18 56,573
12/04/2014 23.31 23.53 22.95 23.07 94,151
12/03/2014 23.37 23.59 23.19 23.33 66,040
12/02/2014 23.18 23.61 22.87 23.28 46,762
12/01/2014 23.25 23.54 22.85 23.32 53,593
11/28/2014 23.73 23.856 23.1001 23.37 29,784
11/26/2014 23.98 24.064 23.66 23.75 47,808
11/25/2014 24.04 24.234 23.89 24.04 46,891
11/24/2014 23.75 24.302 23.63 24.03 53,613
11/21/2014 24.36 24.4 23.72 23.76 66,857
11/20/2014 23.12 23.95 23.12 23.93 124,394
11/19/2014 23.94 24.068 23.3 23.3 47,589
11/18/2014 24.05 24.34 23.95 24 60,008
11/17/2014 24.48 24.712 23.93 24.06 106,415
11/14/2014 24.25 24.896 23.9601 24.57 82,160
11/13/2014 25.03 25.374 24.16 24.23 101,592
11/12/2014 24.29 25.22 24.24 25.09 77,690
11/11/2014 24.53 24.69 24.12 24.41 131,159
11/10/2014 24.24 25.01 24.14 24.5 95,245
11/07/2014 24.32 25.3425 24.042 24.29 144,139
11/06/2014 24.13 26.0195 23.354 24.49 158,414
11/05/2014 25.99 26.2875 25.56 25.82 44,350
11/04/2014 25.6 25.88 25.39 25.87 43,124
11/03/2014 25.79 25.9 25.43 25.61 52,692
10/31/2014 25.6 25.84 24.49 25.81 106,243
10/30/2014 24.82 25.12 24.2401 25.04 55,341
10/29/2014 24.87 25.09 24.675 24.98 36,509
10/28/2014 23.99 24.89 23.99 24.89 77,068
10/27/2014 23.84 24.1 23.75 23.92 49,636
10/24/2014 24.06 24.14 23.94 24 72,688
10/23/2014 24.1 24.39 23.46 24.14 42,125
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?