TTEC

Historical Stock Prices

$24
*  
0.14
0.58%
Get TTEC Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
10/22/2014 24.14 24.25 23.38 23.85 55,317
10/21/2014 23.63 24.27 22.671 24.16 43,109
10/20/2014 23.86 23.99 23.46 23.58 100,894
10/17/2014 24.15 24.2 23.84 24.03 58,223
10/16/2014 23.65 23.99 23.57 23.81 69,340
10/15/2014 23.77 24.28 23.605 24.06 82,232
10/14/2014 23.87 24.32 23.79 24.12 55,344
10/13/2014 23.2 23.87 23.16 23.62 47,116
10/10/2014 23.53 23.98 23.24 23.29 108,820
10/09/2014 24.59 24.59 23.67 23.68 130,917
10/08/2014 24.12 24.71 23.9 24.68 91,081
10/07/2014 24.32 24.33 24.07 24.1 71,434
10/06/2014 24.49 24.62 24.355 24.42 72,953
10/03/2014 24.72 24.93 24.59 24.59 75,592
10/02/2014 24.29 24.76 24.21 24.5 65,585
10/01/2014 24.57 24.72 24.2 24.35 100,949
09/30/2014 24.84 24.97 24.55 24.58 104,058
09/29/2014 24.56 25.04 23.8406 24.87 55,687
09/26/2014 24.76 24.96 24.6 24.9 53,948
09/25/2014 25.26 25.31 24.65 24.72 150,370
09/24/2014 25.09 25.39 24.95 25.28 59,265
09/23/2014 25.35 25.44 24.97 25.03 127,635
09/22/2014 25.54 25.64 25.34 25.46 85,637
09/19/2014 26.01 26.07 25.59 25.63 269,582
09/18/2014 25.97 26.05 25.76 25.96 70,556
09/17/2014 26.34 26.5 25.62 25.9 109,672
09/16/2014 26.24 26.81 26.2 26.4 259,444
09/15/2014 26.36 26.65 26.3 26.47 148,716
09/12/2014 26.55 26.55 26.14 26.36 66,503
09/11/2014 26.15 26.7599 26.15 26.63 145,561
09/10/2014 25.86 26.33 25.79 26.33 111,499
09/09/2014 26.31 26.56 25.91 25.94 120,865
09/08/2014 26.49 26.56 26.2 26.44 77,289
09/05/2014 26.36 26.74 26.2 26.64 86,347
09/04/2014 26.72 26.89 26.41 26.49 100,784
09/03/2014 27.2 27.2 26.66 26.74 82,068
09/02/2014 26.89 27.165 26.52 27.06 90,182
08/29/2014 26.77 26.93 26.43 26.85 109,108
08/28/2014 26.58 26.74 26.45 26.65 70,296
08/27/2014 27.14 27.14 26.595 26.71 118,139
08/26/2014 26.9 27.18 26.9 27 105,161
08/25/2014 27.21 27.38 26.91 26.95 123,352
08/22/2014 27.23 27.4 27.13 27.21 50,759
08/21/2014 26.8 27.28 26.61 27.22 68,048
08/20/2014 26.89 27.05 26.55 26.88 102,258
08/19/2014 27.08 27.24 26.7802 26.95 98,690
08/18/2014 26.86 27.07 26.341 26.99 73,608
08/15/2014 26.83 26.83 26.24 26.61 187,777
08/14/2014 26.18 26.72 26.18 26.61 117,703
08/13/2014 26.36 26.71 26.13 26.22 141,748
08/12/2014 27.09 27.87 26.14 26.41 283,986
08/11/2014 28.5 28.8399 28.3 28.74 153,591
08/08/2014 27.72 28.43 27.556 28.38 86,731
08/07/2014 28.03 28.03 27.66 27.73 109,478
08/06/2014 27.59 28 27.318 27.88 88,070
08/05/2014 27.36 27.93 26.5201 27.68 78,806
08/04/2014 27.45 27.64 27.0005 27.5 77,103
08/01/2014 27.52 27.805 27.07 27.36 96,455
07/31/2014 28.09 28.19 27.49 27.53 128,733
07/30/2014 28.31 28.56 28.11 28.43 59,900
07/29/2014 28.32 28.41 28.1 28.18 104,133
07/28/2014 28.55 28.55 28.02 28.24 88,614
07/25/2014 28.85 29.14 28.39 28.59 94,895
07/24/2014 29.38 29.475 28.97 28.98 53,523
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?