Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Teletech Hlds (NQ: TTEC )

4.090 +0.070 (+1.74%)

Streaming Delayed Price Updated: 11:03 AM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	3.990	4.210	3.980	4.020	466,460	+0.08(+2.03%)
Aug 14, 2024	4.300	4.340	3.910	3.940	510,835	-0.38(-8.80%)
Aug 13, 2024	4.210	4.378	4.010	4.320	737,492	+0.26(+6.40%)
Aug 12, 2024	4.520	4.520	4.000	4.060	941,666	-0.45(-9.98%)
Aug 09, 2024	4.510	4.970	3.710	4.510	1,695,800	-0.67(-12.93%)
Aug 08, 2024	5.450	5.450	5.140	5.180	506,685	-0.17(-3.18%)
Aug 07, 2024	5.610	5.840	5.325	5.350	494,567	-0.13(-2.37%)
Aug 06, 2024	6.270	6.285	5.350	5.480	505,406	-0.85(-13.43%)
Aug 05, 2024	6.400	6.660	6.245	6.330	321,618	-0.62(-8.92%)
Aug 02, 2024	7.060	7.225	6.900	6.950	202,203	-0.59(-7.82%)
Aug 01, 2024	8.010	8.140	7.370	7.540	344,282	-0.44(-5.51%)
Jul 31, 2024	8.400	8.450	7.920	7.980	424,751	-0.32(-3.86%)
Jul 30, 2024	7.940	8.330	7.940	8.300	269,100	+0.40(+5.06%)
Jul 29, 2024	8.070	8.070	7.785	7.900	224,583	-0.20(-2.47%)
Jul 26, 2024	8.290	8.420	7.980	8.100	420,505	+0.05(+0.62%)
Jul 25, 2024	7.630	8.320	7.590	8.050	327,182	+0.47(+6.20%)
Jul 24, 2024	7.700	7.970	7.560	7.580	186,438	-0.23(-2.94%)
Jul 23, 2024	7.580	7.890	7.490	7.810	172,739	+0.13(+1.69%)
Jul 22, 2024	7.460	7.755	7.360	7.680	295,030	+0.25(+3.36%)
Jul 19, 2024	7.480	7.500	7.250	7.430	202,797	-0.06(-0.80%)
Jul 18, 2024	7.690	8.150	7.440	7.490	573,662	-0.21(-2.73%)
Jul 17, 2024	7.490	7.870	7.280	7.700	592,783	-0.01(-0.13%)
Jul 16, 2024	7.050	7.710	7.050	7.710	589,513	+0.75(+10.78%)
Jul 15, 2024	7.000	7.150	6.840	6.960	462,318	+0.08(+1.16%)
Jul 12, 2024	6.350	6.910	6.290	6.880	458,216	+0.60(+9.55%)
Jul 11, 2024	5.860	6.330	5.860	6.280	392,407	+0.55(+9.60%)
Jul 10, 2024	5.920	6.020	5.640	5.730	333,976	-0.20(-3.37%)
Jul 09, 2024	5.640	6.250	5.570	5.930	888,075	+0.30(+5.33%)
Jul 08, 2024	5.500	5.700	5.450	5.630	371,091	+0.18(+3.30%)
Jul 05, 2024	5.610	5.620	5.310	5.450	346,540	-0.20(-3.54%)
Jul 03, 2024	5.560	5.750	5.490	5.650	170,638	+0.16(+2.82%)
Jul 02, 2024	5.730	5.870	5.260	5.495	496,122	-0.25(-4.43%)
Jul 01, 2024	5.860	6.015	5.670	5.750	397,850	-0.13(-2.21%)
Jun 28, 2024	5.600	6.020	5.600	5.880	1,770,681	+0.32(+5.76%)
Jun 27, 2024	5.210	5.780	5.110	5.560	674,407	+0.38(+7.34%)
Jun 26, 2024	5.260	5.280	5.005	5.180	813,897	-0.09(-1.71%)
Jun 25, 2024	6.160	6.250	5.270	5.270	931,296	-0.89(-14.45%)
Jun 24, 2024	6.900	6.920	6.160	6.160	661,625	-0.77(-11.11%)
Jun 21, 2024	7.120	7.410	6.890	6.930	5,008,152	-0.13(-1.84%)
Jun 20, 2024	6.570	7.080	6.518	7.060	759,000	+0.43(+6.49%)
Jun 18, 2024	6.400	6.730	6.400	6.630	642,604	+0.21(+3.27%)
Jun 17, 2024	6.380	6.420	6.000	6.420	603,047	+0.00(+0.00%)
Jun 14, 2024	6.640	6.770	6.330	6.420	500,958	-0.27(-4.04%)
Jun 13, 2024	6.840	7.000	6.490	6.690	533,300	-0.15(-2.19%)
Jun 12, 2024	7.000	7.210	6.810	6.840	805,834	+0.07(+1.03%)
Jun 11, 2024	6.370	6.820	6.270	6.770	752,983	+0.34(+5.29%)
Jun 10, 2024	6.100	6.460	5.539	6.430	1,343,102	+0.11(+1.74%)
Jun 07, 2024	6.300	6.590	6.190	6.320	724,145	-0.07(-1.17%)
Jun 06, 2024	6.550	6.730	6.280	6.395	503,185	-0.22(-3.25%)
Jun 05, 2024	6.320	6.760	6.180	6.610	509,946	+0.30(+4.75%)
Jun 04, 2024	6.160	6.350	6.100	6.310	468,533	+0.08(+1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Teletech Hlds (NQ: TTEC )

Historical Prices