TTEC

Historical Stock Prices

$27.79
*  
0.05
0.18%
Get TTEC Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 27.57 28.05 27.57 27.74 92,499
04/27/2016 27.74 28.0799 27.5 27.63 158,161
04/26/2016 27.69 27.89 27.41 27.79 64,581
04/25/2016 27.83 27.85 27.54 27.65 41,025
04/22/2016 27.58 27.94 27.58 27.9 61,522
04/21/2016 27.94 28 27.58 27.63 49,578
04/20/2016 28.02 28.17 27.63 27.92 57,547
04/19/2016 28.11 28.19 27.84 27.95 58,842
04/18/2016 27.37 27.97 27.37 27.96 67,960
04/15/2016 27.3 27.58 27.25 27.49 111,752
04/14/2016 27.87 27.87 27.35 27.42 190,685
04/13/2016 27.43 27.96 27.42 27.96 54,000
04/12/2016 27.11 27.57 27.11 27.35 47,495
04/11/2016 27.15 27.59 27.09 27.1 96,690
04/08/2016 27.37 27.609 26.745 27.32 39,713
04/07/2016 27.52 27.69 26.95 27.23 55,866
04/06/2016 27.51 27.76 26.73 27.71 43,796
04/05/2016 27.56 27.878 27.405 27.54 68,189
04/04/2016 28.26 28.26 27.79 27.79 67,694
04/01/2016 27.56 28.26 27.56 28.24 74,566
03/31/2016 27.93 28.22 27.525 27.76 122,704
03/30/2016 28.09 28.19 27.395 27.93 69,582
03/29/2016 27.16 28 26.86 27.97 75,411
03/28/2016 27.5 27.74 27.1232 27.39 65,905
03/24/2016 27.4 27.83 26.625 27.44 80,153
03/23/2016 27.68 27.81 26.92 27.59 92,838
03/22/2016 27.35 27.79 27.35 27.75 95,558
03/21/2016 27.27 27.63 27.03 27.57 90,179
03/18/2016 27.4 27.88 27.28 27.32 176,415
03/17/2016 26.78 27.6 26.43 27.29 144,464
03/16/2016 26.49 26.86 26.28 26.86 237,307
03/15/2016 27.2 27.2 24.68 26.67 246,924
03/14/2016 27.9 28.15 27.56 27.92 278,829
03/11/2016 28.1 28.41 27.9 27.9 134,817
03/10/2016 28.58 28.83 27.67 27.87 130,386
03/09/2016 28.63 28.85 28.39 28.45 104,096
03/08/2016 28.35 28.75 28.3 28.6 100,261
03/07/2016 28.58 28.79 28.39 28.58 70,929
03/04/2016 28.57 28.875 27.56 28.71 84,859
03/03/2016 28.35 28.75 28.31 28.55 73,348
03/02/2016 28.26 28.47 27.89 28.43 66,191
03/01/2016 27.92 28.35 27.92 28.35 56,552
02/29/2016 28.02 28.3 27.66 27.7 60,994
02/26/2016 28.34 28.42 27.96 28.05 49,091
02/25/2016 27.92 28.31 27.86 28.19 53,074
02/24/2016 27.31 28.02 27.28 27.96 100,182
02/23/2016 27.28 28.29 27.28 27.62 125,246
02/22/2016 27.18 27.53 26.54 27.11 140,507
02/19/2016 26.21 27.02 26.02 26.99 168,462
02/18/2016 26.09 26.6 26.07 26.25 98,069
02/17/2016 25.95 26.64 24.84 26.11 63,940
02/16/2016 25.5 25.96 25.06 25.82 94,128
02/12/2016 24.74 25.42 24.695 25.16 99,410
02/11/2016 24.27 24.68 24.19 24.49 146,518
02/10/2016 25.04 25.19 24.6 24.65 99,516
02/09/2016 24.69 25.245 24.69 24.85 93,669
02/08/2016 25.33 25.595 24.58 25.03 229,603
02/05/2016 26.08 26.505 25.7601 25.81 96,730
02/04/2016 26.03 26.43 25.94 26.18 72,761
02/03/2016 26.37 26.62 25.84 26.08 102,002
02/02/2016 26.44 26.44 25.92 26.14 52,474
02/01/2016 26.54 26.82 26.41 26.69 82,680
01/29/2016 26.29 26.765 26.29 26.71 150,377
01/28/2016 26.09 26.25 25.86 26.07 47,269
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?