Free Trial

TTEC (TTEC) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free TTEC Stock Alerts
$7.66
+0.13 (+1.73%)
(As of 05/3/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

TTEC Stock Price Performance

5 Day
Performance
+4.93%
1 Month
Performance
-10.93%
3 Month
Performance
-59.23%
6 Month
Performance
-65.20%
Year-To-Date
Performance
-64.65%
1 Year
Performance
-77.44%
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 Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

TTEC Stock Chart for Monday, May, 6, 2024

TTEC Chart by TradingView

TTEC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
02/26/2024$18.09$17.72
-2.05%		$18.21$17.46185,163 shs$840.35 million
02/23/2024$17.81$18.09
+1.57%		$18.26$17.71174,927 shs$857.83 million
02/22/2024$17.95$17.81
-0.78%		$18.17$17.53146,914 shs$844.55 million
02/21/2024$18.54$17.95
-3.18%		$18.62$17.75147,681 shs$851.19 million
02/20/2024$18.74$18.54
-1.07%		$18.76$18.29211,302 shs$879.17 million
02/19/2024$18.74$18.74$19.33$18.73191,400 shs$888.65 million
02/16/2024$19.48$18.74
-3.80%		$19.33$18.73190,920 shs$888.65 million
02/15/2024$18.48$19.48
+5.41%		$19.74$18.77225,919 shs$923.74 million
02/14/2024$17.28$18.48
+6.94%		$18.78$17.34221,994 shs$876.32 million
02/13/2024$19.17$17.28
-9.86%		$18.69$17.27217,685 shs$819.42 million
02/12/2024$18.47$19.17
+3.79%		$19.31$18.51206,119 shs$909.04 million
02/09/2024$18.22$18.47
+1.37%		$18.57$17.71248,725 shs$875.85 million
02/08/2024$17.55$18.22
+3.82%		$18.50$17.42317,948 shs$863.99 million
02/07/2024$18.79$17.55
-6.60%		$19.00$17.54280,232 shs$832.22 million
02/06/2024$18.93$18.79
-0.74%		$19.25$18.69381,270 shs$891.02 million
02/05/2024$19.11$18.93
-0.94%		$18.98$18.36230,978 shs$897.66 million

Related Companies:
This page (NASDAQ:TTEC) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
41 banks launch ‘crypto dollar’
Stansberry Research
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith