TTEC

TeleTech Holdings, Inc. Historical Stock Prices

$27.1
*  
0.03
0.11%
Get TTEC Alerts
*Delayed - data as of Aug. 3, 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 30-APR-2015 TO 31-JUL-2015

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.
16:00  27.07  27.16  26.72  27.10 69,623
07/31/2015 27.11 27.39 27 27.13 54,747
07/30/2015 27.2 27.52 27 27.12 53,536
07/29/2015 27.04 27.52 27.03 27.3 104,383
07/28/2015 26.83 27.2 26.55 27.03 81,621
07/27/2015 26.75 27.03 26.55 26.72 106,746
07/24/2015 27 27.2 26.748 26.89 101,810
07/23/2015 27.32 27.32 26.91 26.99 112,548
07/22/2015 26.9 27.29 26.9 27.28 38,088
07/21/2015 27.06 27.17 26.88 26.99 177,998
07/20/2015 27.29 27.29 26.92 27.03 76,136
07/17/2015 27.53 27.53 27.11 27.27 47,106
07/16/2015 27.75 27.88 27.32 27.45 107,259
07/15/2015 27.64 27.78 27.33 27.69 35,703
07/14/2015 27.42 27.84 27.42 27.65 106,457
07/13/2015 27.22 27.6 27.11 27.33 65,528
07/10/2015 27.15 27.42 27 27.25 52,571
07/09/2015 27.27 27.44 26.91 27.15 103,965
07/08/2015 26.87 27.29 26.84 26.9 217,233
07/07/2015 26.97 27.24 26.84 27.05 117,409
07/06/2015 26.73 27.31 26.58 27.02 95,782
07/02/2015 27.13 27.13 26.9 27 101,500
07/01/2015 27.35 27.38 26.96 27.08 50,745
06/30/2015 27.2 27.28 26.93 27.08 100,977
06/29/2015 27.19 27.43 26.8675 26.96 92,426
06/26/2015 27.82 27.89 27.24 27.37 337,156
06/25/2015 27.91 27.91 27.3 27.75 80,263
06/24/2015 27.94 28.054 27.6 27.85 120,365
06/23/2015 27.25 28.04 27.18 28.01 111,451
06/22/2015 27.56 27.67 27.16 27.18 59,710
06/19/2015 26.93 27.54 26.78 27.36 140,384
06/18/2015 26.92 26.96 26.75 26.86 105,595
06/17/2015 26.83 26.9 26.57 26.86 105,097
06/16/2015 25.85 26.8 25.69 26.73 138,276
06/15/2015 26.05 26.05 25.59 25.9 99,809
06/12/2015 26.42 26.42 26.16 26.3 71,104
06/11/2015 26.38 26.5 26.3 26.49 78,507
06/10/2015 25.54 26.29 25.5 26.29 167,586
06/09/2015 25.16 25.48 24.88 25.44 68,845
06/08/2015 25.47 25.47 25.05 25.14 41,666
06/05/2015 25.22 25.54 24.99 25.52 42,498
06/04/2015 25.29 25.41 25.14 25.27 59,449
06/03/2015 25.34 25.67 25.29 25.38 87,212
06/02/2015 25.39 25.52 25.225 25.33 111,123
06/01/2015 25.52 25.67 25.12 25.57 46,941
05/29/2015 25.59 25.61 25.3 25.42 46,174
05/28/2015 25.65 25.68 25.47 25.61 41,826
05/27/2015 25.58 25.74 25.4 25.66 47,404
05/26/2015 25.83 25.99 25.28 25.54 50,055
05/22/2015 26.21 26.43 25.8 25.95 69,941
05/21/2015 26.4 26.5 26.071 26.15 85,270
05/20/2015 26.86 26.86 26.36 26.4 125,600
05/19/2015 26.55 27.14 26.26 26.76 285,693
05/18/2015 26.08 26.71 25.95 26.43 96,118
05/15/2015 26.15 26.37 25.95 26.14 82,272
05/14/2015 25.85 26.24 25.85 26.17 124,499
05/13/2015 25.2 25.86 25.1039 25.74 144,876
05/12/2015 25 25.52 24.15 25.16 190,185
05/11/2015 25.93 26.274 25.8 25.91 73,935
05/08/2015 26.32 26.4 25.94 25.96 57,319
05/07/2015 25.95 26.19 25.77 26 79,718
05/06/2015 25.84 26.1 25.7 26.05 84,777
05/05/2015 25.9 25.96 25.546 25.8 53,301
05/04/2015 26.25 26.45 25.84 25.91 36,004
05/01/2015 25.99 26.19 25.94 26.17 60,058
04/30/2015 26.46 26.545 25.89 25.94 62,488
*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?