TTEC

TeleTech Holdings, Inc. Historical Stock Prices

$27.22
*  
0.34
1.26%
Get TTEC Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading TTEC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TTEC After Hours
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  26.80  27.28  26.61  27.22 67,178
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
07/23/2014 29.38 29.475 29.1 29.23 89,022
07/22/2014 29.44 29.625 29.12 29.35 105,505
07/21/2014 29.07 29.54 28.88 29.19 84,975
07/18/2014 28.56 29.28 28.56 29.16 102,935
07/17/2014 29.11 29.28 28.59 28.62 72,246
07/16/2014 29.33 29.33 28.85 29.15 69,633
07/15/2014 29.47 29.54 28.99 29.15 103,525
07/14/2014 29.02 29.41 28.97 29.38 105,628
07/11/2014 28.36 28.83 28.25 28.71 93,079
07/10/2014 28.48 28.86 28.26 28.54 103,271
07/09/2014 29 29.1299 28.7 28.98 92,508
07/08/2014 28.91 28.95 28.48 28.8 175,219
07/07/2014 29.5 29.5 28.83 28.94 99,578
07/03/2014 29.25 29.54 29.21 29.54 43,393
07/02/2014 29.36 29.494 29.105 29.2 63,214
07/01/2014 29.07 29.97 29.07 29.46 148,163
06/30/2014 29.25 29.6 28.87 28.99 158,369
06/27/2014 28.1 29.28 28.1 29.24 468,828
06/26/2014 28.04 28.39 27.8 28.31 105,329
06/25/2014 27.75 27.94 27.622 27.93 83,029
06/24/2014 27.76 28.26 27.6 27.82 92,513
06/23/2014 27.92 28.285 27.73 27.9 79,551
06/20/2014 27.9 28.84 27.82 27.94 174,976
06/19/2014 27.48 27.81 27.3 27.77 179,077
06/18/2014 27.41 27.43 27.2 27.34 84,882
06/17/2014 27.21 27.62 27.1 27.4 112,045
06/16/2014 27.21 27.39 27.08 27.33 112,851
06/13/2014 27.52 27.52 27.13 27.3 62,438
06/12/2014 27.61 27.62 27.3 27.43 56,140
06/11/2014 27.92 27.93 27.54 27.59 44,199
06/10/2014 28.16 28.2 27.79 28.03 68,612
06/09/2014 27.99 28.29 27.77 28.24 98,849
06/06/2014 27.39 28.03 27.39 27.9 138,378
06/05/2014 26.86 27.35 26.39 27.3 115,891
06/04/2014 26.7 26.86 26.51 26.77 118,003
06/03/2014 26.52 26.97 26.3301 26.8 111,084
06/02/2014 26.37 26.77 26.03 26.62 115,188
05/30/2014 26.6 26.6 26.18 26.38 271,270
05/29/2014 26.7 26.71 26.4248 26.56 81,582
05/28/2014 26.5 26.84 26.23 26.59 216,875
05/27/2014 26.3 26.85 25.99 26.47 167,598
05/23/2014 26.28 26.28 25.7 26.1 88,594
05/22/2014 26.17 26.23 26 26.04 68,793
05/21/2014 26.3 26.48 25.89 26.13 146,285
05/20/2014 26.72 26.83 25.92 26.26 346,135
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?