Free Trial

TTEC (TTEC) Stock Chart & Stock Price History

→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad)
Free TTEC Stock Alerts
$6.27
-0.04 (-0.63%)
(As of 05:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

TTEC Stock Price Performance

5 Day
Performance
-2.64%
1 Month
Performance
-18.78%
3 Month
Performance
-63.82%
6 Month
Performance
-65.38%
Year-To-Date
Performance
-71.07%
1 Year
Performance
-80.50%
Receive TTEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TTEC and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

TTEC Stock Chart for Tuesday, May, 28, 2024

TTEC Chart by TradingView

TTEC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$6.31$6.31$6.61$6.31253,500 shs$300.10 million
05/24/2024$6.44$6.31
-2.02%		$6.61$6.31253,467 shs$300.10 million
05/23/2024$6.67$6.44
-3.45%		$6.77$6.36367,840 shs$306.29 million
05/22/2024$6.90$6.67
-3.33%		$6.93$6.65225,198 shs$317.23 million
05/21/2024$7.08$6.90
-2.54%		$7.04$6.77281,769 shs$328.16 million
05/20/2024$7.28$7.08
-2.75%		$7.36$7.07272,058 shs$336.73 million
05/17/2024$7.69$7.28
-5.33%		$7.74$7.24275,402 shs$346.24 million
05/16/2024$7.57$7.69
+1.59%		$8.02$7.56411,445 shs$365.74 million
05/15/2024$7.36$7.57
+2.85%		$7.72$7.31275,274 shs$360.03 million
05/14/2024$7.46$7.36
-1.34%		$7.85$7.35286,425 shs$350.02 million
05/13/2024$7.27$7.46
+2.61%		$7.87$7.30425,606 shs$354.80 million
05/10/2024$7.15$7.27
+1.75%		$7.32$6.84459,856 shs$344.95 million
05/09/2024$8.26$7.15
-13.50%		$8.19$7.071.06 million shs$339.02 million
05/08/2024$7.94$8.26
+4.03%		$8.36$7.85301,661 shs$391.94 million
05/07/2024$7.89$7.94
+0.63%		$8.08$7.87304,208 shs$376.75 million
05/06/2024$7.66$7.89
+3.00%		$8.16$7.73299,466 shs$374.38 million
05/03/2024$7.53$7.66
+1.79%		$7.88$7.52246,457 shs$363.47 million
05/02/2024$7.30$7.53
+3.08%		$7.64$7.22268,447 shs$357.06 million
05/01/2024$7.28$7.30
+0.27%		$7.53$7.17290,616 shs$346.39 million
04/30/2024$7.85$7.28
-7.26%		$7.75$7.27283,201 shs$345.44 million
04/29/2024$7.72$7.85
+1.68%		$8.20$7.71301,495 shs$372.48 million
04/26/2024$7.76$7.72
-0.52%		$8.00$7.66209,966 shs$366.31 million
04/25/2024$8.02$7.76
-3.24%		$8.06$7.73254,478 shs$368.21 million
04/24/2024$8.10$8.02
-0.99%		$8.15$7.92255,709 shs$380.55 million
04/23/2024$8.16$8.10
-0.74%		$8.27$8.00259,667 shs$384.35 million
04/22/2024$8.34$8.16
-2.16%		$8.58$8.13225,839 shs$387.19 million
04/19/2024$8.10$8.34
+2.96%		$8.50$8.03459,745 shs$395.73 million
04/18/2024$7.89$8.10
+2.66%		$8.31$7.87375,923 shs$384.35 million
04/17/2024$8.02$7.89
-1.62%		$8.20$7.87368,511 shs$374.38 million
04/16/2024$8.22$8.02
-2.43%		$8.10$7.80413,266 shs$380.55 million
04/15/2024$8.22$8.22$8.49$7.89535,709 shs$390.03 million
04/12/2024$8.41$8.22
-2.26%		$8.44$8.17209,140 shs$389.88 million
04/11/2024$8.54$8.41
-1.52%		$8.65$8.28267,591 shs$398.87 million
04/10/2024$9.41$8.54
-9.25%		$9.24$8.09562,282 shs$405.04 million
04/09/2024$8.95$9.41
+5.14%		$9.50$8.96276,288 shs$446.32 million
04/08/2024$8.60$8.95
+4.07%		$9.10$8.66378,741 shs$424.50 million
04/05/2024$8.66$8.60
-0.69%		$8.77$8.18876,030 shs$407.90 million
04/04/2024$8.78$8.66
-1.37%		$9.01$8.62613,023 shs$410.74 million
04/03/2024$9.64$8.78
-8.92%		$9.55$8.77583,225 shs$416.44 million
04/02/2024$10.22$9.64
-5.68%		$10.07$9.50429,830 shs$457.23 million
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
04/01/2024$10.37$10.22
-1.45%		$10.61$10.18373,654 shs$484.74 million
03/29/2024$10.37$10.37$10.90$10.341.04 million shs$491.85 million
03/28/2024$10.40$10.37
-0.29%		$10.90$10.341.04 million shs$491.85 million
03/27/2024$9.51$10.40
+9.36%		$10.42$9.55662,776 shs$493.27 million
03/26/2024$9.89$9.51
-3.84%		$10.00$9.44398,396 shs$451.06 million
03/25/2024$9.98$9.89
-0.90%		$10.16$9.87387,260 shs$469.08 million
03/22/2024$10.30$9.98
-3.11%		$10.40$9.94393,507 shs$473.35 million
03/21/2024$10.50$10.30
-1.90%		$10.79$10.29403,144 shs$488.53 million
03/20/2024$10.63$10.50
-1.22%		$10.72$10.26384,681 shs$498.02 million
03/19/2024$10.74$10.63
-1.02%		$10.93$10.29406,412 shs$504.18 million
03/18/2024$10.98$10.74
-2.19%		$11.29$10.66295,799 shs$509.40 million
03/15/2024$10.40$10.98
+5.58%		$11.01$10.37889,544 shs$520.78 million
03/14/2024$10.87$10.40
-4.32%		$10.85$10.20392,818 shs$493.27 million
03/13/2024$11.42$10.87
-4.82%		$11.54$10.84282,925 shs$515.56 million
03/12/2024$11.34$11.42
+0.71%		$11.46$11.01275,406 shs$541.65 million
03/11/2024$11.69$11.34
-2.99%		$11.73$11.26253,987 shs$537.83 million
03/08/2024$11.47$11.69
+1.92%		$11.97$11.46297,031 shs$554.46 million
03/07/2024$11.39$11.47
+0.70%		$11.93$11.43315,679 shs$544.02 million
03/06/2024$12.43$11.39
-8.37%		$11.97$11.06533,677 shs$540.23 million
03/05/2024$12.91$12.43
-3.72%		$12.75$12.00476,578 shs$589.56 million
03/04/2024$13.87$12.91
-6.92%		$13.93$12.38817,530 shs$612.32 million
03/01/2024$17.45$13.87
-20.52%		$15.38$13.081.00 million shs$657.72 million
02/29/2024$17.33$17.45
+0.69%		$18.11$17.33326,972 shs$827.48 million
02/28/2024$18.04$17.33
-3.94%		$17.80$17.33187,332 shs$821.79 million
02/27/2024$17.72$18.04
+1.81%		$18.44$17.80160,459 shs$855.46 million

Related Companies:
This page (NASDAQ:TTEC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings