Quantcast
TTEC

Historical Stock Prices

$34.53
*  
1.73
4.77%
Get TTEC Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 35.97 36.3 34.53 34.53 53,308
03/21/2019 35.25 36.75 35.08 36.26 127,643
03/20/2019 35.14 35.83 34.7 35.27 71,501
03/19/2019 35.54 35.54 34.8125 35.14 26,452
03/18/2019 35.14 35.82 34.835 35.53 58,947
03/15/2019 34.3 35.18 34.2 35.11 104,368
03/14/2019 34.77 34.77 34.15 34.38 34,225
03/13/2019 34.71 34.94 34.5 34.78 26,682
03/12/2019 34.81 34.94 34.27 34.69 30,369
03/11/2019 34.24 35.15 32.9 34.78 65,273
03/08/2019 30.54 34.445 30.53 34.11 75,995
03/07/2019 32.14 34.66 31.51 33.83 115,181
03/06/2019 34.01 34.1986 31.84 31.84 109,075
03/05/2019 34.31 34.31 33.485 34 42,683
03/04/2019 34.79 34.79 33.97 34.33 39,556
03/01/2019 34.54 34.99 34.21 34.75 60,968
02/28/2019 34.79 34.825 34.15 34.26 62,814
02/27/2019 34.98 35.28 34.61 34.79 46,289
02/26/2019 35.41 35.53 34.81 35.12 28,598
02/25/2019 35.89 36.07 35.23 35.4 35,201
02/22/2019 35.42 35.71 34.98 35.71 73,935
02/21/2019 35.96 35.96 34.64 35.12 40,063
02/20/2019 35.32 36.35 35.31 35.97 102,169
02/19/2019 34.98 35.84 32.52 35.33 42,111
02/15/2019 34.68 35.26 34.48 35 94,366
02/14/2019 33.68 34.89 33.6 34.49 64,733
02/13/2019 33.57 33.94 33.36 33.81 42,471
02/12/2019 33.77 33.98 33.31 33.45 44,283
02/11/2019 33.25 33.65 33.22 33.61 28,498
02/08/2019 33.41 33.98 32.89 32.97 34,936
02/07/2019 33.6 33.76 33.16 33.59 23,533
02/06/2019 33.67 33.98 33.3 33.93 23,935
02/05/2019 33.9 34 33.39 33.66 49,776
02/04/2019 33.65 34.2721 33.215 33.78 51,055
02/01/2019 33.5 34.37 33.45 33.62 67,746
01/31/2019 33.01 33.6553 32.73 33.43 35,733
01/30/2019 32.77 33.02 32.515 33.01 27,280
01/29/2019 32.72 32.94 32.275 32.54 25,346
01/28/2019 32.39 33.37 32.39 32.71 46,116
01/25/2019 32.73 33.21 32.64 32.64 25,025
01/24/2019 32.73 33.085 31.605 32.45 66,052
01/23/2019 32.78 33.29 32.25 32.74 28,128
01/22/2019 32.96 33.23 32.08 32.79 54,818
01/18/2019 33.29 33.51 32.92 33.23 47,972
01/17/2019 32.87 33.68 32.6103 33.11 39,774
01/16/2019 32.73 33.72 32.64 32.99 39,189
01/15/2019 32.49 33.09 32.22 32.65 29,335
01/14/2019 32.5 33.98 32.18 32.48 68,699
01/11/2019 32.04 33.11 32.04 32.84 35,172
01/10/2019 31.4 32.82 31.335 32.14 41,716
01/09/2019 31.87 32.69 31 31.39 52,095
01/08/2019 31.55 32.195 29.9872 31.8 59,055
01/07/2019 31.57 33.24 30.67 31.37 75,464
01/04/2019 28.34 31.74 28.34 31.58 125,654
01/03/2019 28.7 29.04 28.06 28.19 41,265
01/02/2019 28.14 29.27 26.77 28.92 74,226
12/31/2018 27.62 28.67 27 28.57 87,019
12/28/2018 26.97 28.12 26.6601 27.55 50,268
12/27/2018 26.25 26.97 25.79 26.75 75,766
12/26/2018 24.89 26.95 24.54 26.69 84,688
12/24/2018 25.02 26.21 24.53 24.66 53,969
*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?

Smart Portfolio