Home > Quotes > TTEC > Historical Prices
TTEC

TeleTech Holdings, Inc. Historical Stock Prices

$24.4
*  
0.10
  negative  
0.41%
Get TTEC Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  24.27  24.52  24.16  24.40 114,460
06/18/2013 24.27 24.52 24.16 24.4 114,460
06/17/2013 24.4 24.8399 24.22 24.3 130,381
06/14/2013 24.16 24.41 23.98 24.19 132,230
06/13/2013 23.73 24.28 23.65 24.26 140,858
06/12/2013 23.84 23.92 23.6 23.78 110,032
06/11/2013 23.52 23.92 23.5 23.75 58,555
06/10/2013 24.01 24.05 23.68 23.94 90,457
06/07/2013 23.84 23.87 23.62 23.81 167,231
06/06/2013 23.32 23.66 23.2 23.65 146,036
06/05/2013 23.42 23.584 23.27 23.38 155,854
06/04/2013 23.04 23.605 23.01 23.51 214,898
06/03/2013 22.55 23.01 22.45 23 163,163
05/31/2013 22.91 22.91 22.4775 22.49 118,010
05/30/2013 22.65 22.83 22.5301 22.74 40,680
05/29/2013 22.93 23 22.58 22.64 74,153
05/28/2013 22.79 23.15 22.78 23.12 130,278
05/24/2013 22.31 22.52 21.95 22.5 75,225
05/23/2013 22.41 22.42 22.16 22.39 101,707
05/22/2013 22.69 22.8 22.41 22.5 115,148
05/21/2013 22.74 22.82 22.7 22.72 50,890
05/20/2013 22.74 22.868 22.5801 22.77 92,343
05/17/2013 22.55 22.83 22.3775 22.82 144,982
05/16/2013 22.8 22.86 22.411 22.47 92,363
05/15/2013 22.62 22.909 22.54 22.79 136,515
05/14/2013 22.24 22.75 22.23 22.72 392,629
05/13/2013 22.11 22.16 22.02 22.16 61,639
05/10/2013 22.1 22.2499 22.05 22.2 77,121
05/09/2013 21.83 22.03 21.83 22 80,370
05/08/2013 21.83 21.96 21.62 21.9 81,498
05/07/2013 21.48 21.89 21.48 21.87 93,929
05/06/2013 21.6 21.69 21.48 21.49 193,705
05/03/2013 21.15 21.63 21.1 21.55 160,630
05/02/2013 20.8 21.28 20.8 20.88 74,534
05/01/2013 21.28 21.4099 20.73 20.8 111,976
04/30/2013 21.06 21.31 20.99 21.29 90,256
04/29/2013 21.01 21.14 20.88 21.04 60,582
04/26/2013 21.07 21.15 20.93 20.95 74,219
04/25/2013 21.05 21.2 21.01 21.03 47,002
04/24/2013 21.1 21.1 20.84 20.94 49,511
04/23/2013 20.88 21.08 20.585 21.07 82,346
04/22/2013 20.82 20.82 20.37 20.69 115,122
04/19/2013 20.52 20.75 20.37 20.67 94,815
04/18/2013 20.81 20.96 20.5 20.52 136,388
04/17/2013 20.63 21.04 20.5 20.72 125,299
04/16/2013 20.78 20.82 20.48 20.78 182,715
04/15/2013 21.4 21.44 20.53 20.6 135,571
04/12/2013 21.41 21.59 21.26 21.46 90,601
04/11/2013 21.64 21.64 21.43 21.541 157,808
04/10/2013 21.31 21.68 21.3 21.62 197,764
04/09/2013 21.42 21.42 21.25 21.28 131,742
04/08/2013 21.19 21.41 21.01 21.41 112,684
04/05/2013 21.19 21.32 21.095 21.11 176,756
04/04/2013 21.34 21.53 21.18 21.5 80,389
04/03/2013 21.45 21.45 21.16 21.23 156,761
04/02/2013 21.38 21.51 21.22 21.37 167,855
04/01/2013 21.24 21.34 21.063 21.26 145,316
03/28/2013 21.2 21.36 21.03 21.21 228,206
03/27/2013 21.1 21.185 20.96 21.13 66,447
03/26/2013 21.26 21.33 20.92 21.15 171,814
03/25/2013 20.59 21.16 20.55 21.13 150,363
03/22/2013 20.7 20.7199 20.4 20.47 92,436
03/21/2013 20.42 20.7 20.42 20.59 193,805
03/20/2013 20.74 20.7726 20.34 20.52 176,445
03/19/2013 20.55 20.63 20.3 20.6 178,889
03/18/2013 20.5 20.77 20.48 20.56 93,787
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.