TTEC Holdings Inc. Common Stockのデータ

TTEC Holdings Inc. Common Stockの基本情報

名前 TTEC Holdings Inc. Common Stock
ティッカー TTEC
国 United States
上場年 1996.0
セクター Technology

TTEC Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 91.02 87.3 91.02 87.4 211800.0 87.4
2021-02-12 90.58 88.83 90.58 90.01 82500.0 90.01
2021-02-11 91.08 87.5 87.61 90.82 158700.0 90.82
2021-02-10 89.37 86.48 88.97 87.4 149800.0 87.4
2021-02-09 89.36 86.45 87.88 87.96 123900.0 87.96
2021-02-08 88.2 85.5 86.25 88.2 122000.0 88.2
2021-02-05 85.35 82.42 83.7 85.05 133600.0 85.05
2021-02-04 82.94 81.42 81.93 82.57 186300.0 82.57
2021-02-03 82.31 80.28 81.51 81.71 123000.0 81.71
2021-02-02 81.22 78.5 79.24 81.07 140800.0 81.07
2021-02-01 78.5 75.78 75.94 78.11 125400.0 78.11
2021-01-29 77.55 75.02 76.88 75.58 185700.0 75.58
2021-01-28 78.45 76.01 77.25 76.89 137200.0 76.89
2021-01-27 78.25 76.14 77.78 76.91 203000.0 76.91
2021-01-26 81.12 78.54 80.15 79.69 196600.0 79.69
2021-01-25 83.9 77.5 83.72 79.81 387600.0 79.81
2021-01-22 84.7 75.91 76.56 82.89 939400.0 82.89
2021-01-21 78.83 76.9 77.99 76.91 162900.0 76.91
2021-01-20 77.37 75.43 76.59 76.87 125000.0 76.87
2021-01-19 76.58 74.19 74.32 75.9 167400.0 75.9
2021-01-15 75.29 73.18 75.12 73.78 185900.0 73.78
2021-01-14 77.75 75.06 76.35 75.26 178000.0 75.26
2021-01-13 78.57 75.83 78.13 75.86 93900.0 75.86
2021-01-12 77.92 76.01 76.9 77.71 95200.0 77.71
2021-01-11 76.75 75.01 75.46 76.32 94000.0 76.32
2021-01-08 78.01 75.18 77.85 76.45 111800.0 76.45
2021-01-07 77.55 74.65 75.7 77.03 90400.0 77.03
2021-01-06 76.6 73.66 74.29 75.62 160600.0 75.62
2021-01-05 73.92 71.51 71.94 73.55 101800.0 73.55
2021-01-04 73.68 70.39 73.23 72.01 147500.0 72.01
2020-12-31 74.82 72.27 73.02 72.93 70800.0 72.93
2020-12-30 76.13 73.19 73.61 73.26 62600.0 73.26
2020-12-29 76.9 73.42 76.9 73.61 111600.0 73.61
2020-12-28 77.6 75.37 77.47 76.53 104600.0 76.53
2020-12-24 76.96 75.91 76.47 76.96 36600.0 76.96
2020-12-23 76.8 75.49 75.75 76.55 52700.0 76.55
2020-12-22 76.64 75.53 76.6 75.69 82300.0 75.69
2020-12-21 77.14 74.88 77.11 75.6 172800.0 75.6
2020-12-18 79.52 76.81 78.95 78.23 456800.0 78.23
2020-12-17 79.69 76.51 77.99 78.49 181100.0 78.49
2020-12-16 79.97 77.63 78.91 78.94 228100.0 76.8
2020-12-15 78.57 72.96 72.99 78.44 319100.0 76.31
2020-12-14 73.86 72.21 73.44 72.32 128600.0 70.36
2020-12-11 73.58 72.02 72.76 73.0 150100.0 71.02
2020-12-10 73.08 71.43 72.32 72.87 107400.0 70.89
2020-12-09 73.43 72.13 72.9 72.68 114700.0 70.71
2020-12-08 72.94 71.18 71.8 72.56 151400.0 70.59
2020-12-07 72.52 71.15 72.47 71.85 144600.0 69.9
2020-12-04 72.4 70.11 70.84 72.04 138400.0 70.09
2020-12-03 70.79 67.6 68.07 69.64 134000.0 67.75
2020-12-02 68.47 66.4 67.12 67.71 175900.0 65.87
2020-12-01 69.36 67.0 68.28 67.49 288300.0 65.66
2020-11-30 69.81 67.26 68.16 67.66 212000.0 65.83
2020-11-27 68.84 67.56 67.86 68.6 97300.0 66.74
2020-11-25 68.0 66.12 66.58 67.85 155700.0 66.01
2020-11-24 66.98 65.06 65.68 66.41 157200.0 64.61
2020-11-23 66.33 64.5 65.93 65.07 134000.0 63.31
2020-11-20 65.37 63.73 64.7 65.06 373400.0 63.3
2020-11-19 65.18 63.26 64.21 65.12 103000.0 63.35
2020-11-18 66.34 63.17 64.6 64.06 212900.0 62.32
2020-11-17 64.85 62.04 63.63 64.17 133100.0 62.43
2020-11-16 64.99 62.74 63.74 63.73 126300.0 62.0
2020-11-13 62.83 60.71 61.85 62.33 77900.0 60.64
2020-11-12 63.56 61.0 62.95 61.64 140400.0 59.97
2020-11-11 62.96 60.45 61.63 62.65 103400.0 60.95
2020-11-10 61.94 58.9 61.0 61.24 147700.0 59.58
2020-11-09 63.37 60.42 62.61 60.73 182200.0 59.08
2020-11-06 61.78 59.02 61.23 59.63 133200.0 58.01
2020-11-05 64.95 60.5 63.0 61.22 233300.0 59.56
2020-11-04 62.17 58.14 58.6 61.3 162500.0 59.64
2020-11-03 58.81 56.53 56.95 58.51 98000.0 56.92
2020-11-02 57.44 55.24 55.32 56.3 94300.0 54.77
2020-10-30 56.4 54.12 54.79 54.78 127900.0 53.29
2020-10-29 55.49 54.2 54.24 55.15 95100.0 53.65
2020-10-28 55.98 54.24 55.47 54.46 98200.0 52.98
2020-10-27 58.1 56.19 57.72 56.77 106100.0 55.23
2020-10-26 60.35 56.87 58.67 57.88 77400.0 56.31
2020-10-23 60.37 58.66 59.72 59.45 94200.0 57.84
2020-10-22 59.8 57.56 58.81 59.25 137800.0 57.64
2020-10-21 58.94 58.34 58.52 58.53 78600.0 56.94
2020-10-20 59.01 57.87 58.05 58.23 55900.0 56.65
2020-10-19 60.41 57.63 59.76 57.78 98100.0 56.21
2020-10-16 61.54 58.64 58.64 59.57 212500.0 57.96
2020-10-15 58.71 56.07 56.36 58.71 107200.0 57.12
2020-10-14 57.8 56.37 57.26 56.43 44500.0 54.9
2020-10-13 57.77 56.45 57.58 57.12 68800.0 55.57
2020-10-12 58.84 57.89 58.84 58.25 63300.0 56.28
2020-10-09 59.41 58.48 58.8 58.69 70100.0 56.71
2020-10-08 58.5 56.62 57.39 58.3 94400.0 56.33
2020-10-07 57.56 56.04 56.92 56.89 121100.0 54.97
2020-10-06 57.98 56.06 57.22 56.35 110500.0 54.45
2020-10-05 57.55 55.77 56.72 56.99 102600.0 55.06
2020-10-02 56.6 53.47 54.22 56.25 118500.0 54.35
2020-10-01 55.5 53.66 54.42 55.37 159300.0 53.5
2020-09-30 56.65 53.94 55.61 54.55 142800.0 52.71
2020-09-29 55.56 53.48 54.06 55.33 97000.0 53.46
2020-09-28 54.36 53.14 53.14 54.01 115900.0 52.19
2020-09-25 52.65 51.64 51.65 52.25 115800.0 50.48
2020-09-24 52.74 51.29 52.42 52.0 117500.0 50.24
2020-09-23 54.57 52.21 54.33 52.28 115100.0 50.51
2020-09-22 54.2 52.35 52.96 54.16 93500.0 52.33
2020-09-21 54.29 51.93 54.19 52.58 144000.0 50.8
2020-09-18 56.07 54.13 55.87 55.24 248300.0 53.37
2020-09-17 55.49 54.01 54.38 55.41 94900.0 53.54
2020-09-16 56.61 55.24 55.99 55.34 84400.0 53.47
2020-09-15 56.67 55.41 55.79 55.81 50700.0 53.92
2020-09-14 55.45 54.52 54.72 55.05 79500.0 53.19
2020-09-11 55.1 53.33 54.8 53.92 64700.0 52.1
2020-09-10 56.25 54.36 55.77 54.51 75200.0 52.67
2020-09-09 55.93 54.08 54.9 55.28 98000.0 53.41
2020-09-08 55.22 53.56 54.28 54.15 97000.0 52.32
2020-09-04 57.45 54.19 57.02 55.5 108300.0 53.62
2020-09-03 58.56 56.1 58.41 56.44 119500.0 54.53
2020-09-02 59.11 58.0 58.15 58.92 77900.0 56.93
2020-09-01 58.47 56.8 57.05 58.06 113800.0 56.1
2020-08-31 58.98 56.69 58.04 56.69 149700.0 54.77
2020-08-28 58.84 57.82 58.84 58.42 43900.0 56.45
2020-08-27 58.84 57.97 58.38 58.29 70400.0 56.32
2020-08-26 58.92 58.12 58.88 58.25 83000.0 56.28
2020-08-25 58.88 57.67 58.67 58.64 97500.0 56.66
2020-08-24 59.09 58.21 58.59 58.69 83200.0 56.71
2020-08-21 58.82 57.01 58.34 58.07 396500.0 56.11
2020-08-20 59.68 58.35 58.57 58.62 106500.0 56.64
2020-08-19 59.68 58.44 58.75 59.06 92500.0 57.06
2020-08-18 60.61 58.26 60.2 58.43 143500.0 56.46
2020-08-17 59.66 58.2 58.67 59.52 110300.0 57.51
2020-08-14 58.95 58.2 58.33 58.29 132800.0 56.32
2020-08-13 60.59 58.26 58.28 58.27 198800.0 56.3
2020-08-12 58.0 56.56 56.56 57.86 130600.0 55.9
2020-08-11 57.76 55.99 56.58 56.13 153100.0 54.23
2020-08-10 58.27 56.11 57.39 56.85 156000.0 54.93
2020-08-07 58.47 53.94 55.47 58.26 237900.0 56.29
2020-08-06 59.84 55.14 56.5 58.15 199800.0 56.19
2020-08-05 53.51 50.87 52.48 52.46 155500.0 50.69
2020-08-04 51.14 47.99 48.34 50.96 164500.0 49.24
2020-08-03 48.76 47.66 47.83 48.6 71400.0 46.96
2020-07-31 47.85 46.65 47.76 47.46 108600.0 45.86
2020-07-30 48.41 47.15 47.31 47.75 72700.0 46.14
2020-07-29 48.23 47.17 47.17 47.88 80900.0 46.26
2020-07-28 48.0 47.0 47.55 47.02 55000.0 45.43
2020-07-27 48.0 46.19 46.19 47.79 95300.0 46.18
2020-07-24 47.77 45.9 46.78 45.97 151800.0 44.42
2020-07-23 47.86 46.94 47.36 47.26 105200.0 45.66
2020-07-22 48.38 47.5 48.01 47.53 98100.0 45.92
2020-07-21 48.29 47.17 48.29 47.99 106900.0 46.37
2020-07-20 48.21 46.79 46.9 47.87 126400.0 46.25
2020-07-17 47.14 45.51 46.27 46.96 94400.0 45.37
2020-07-16 46.47 46.03 46.25 46.29 106900.0 44.73
2020-07-15 46.56 45.57 45.68 46.23 98700.0 44.67
2020-07-14 44.97 43.79 43.98 44.9 88600.0 43.38
2020-07-13 46.0 44.01 46.0 44.1 108200.0 42.61
2020-07-10 45.64 44.6 44.71 45.52 73300.0 43.98
2020-07-09 45.38 43.97 45.38 44.77 77000.0 43.26
2020-07-08 46.01 44.66 44.98 45.23 93700.0 43.7
2020-07-07 46.21 44.89 45.55 45.0 78500.0 43.48
2020-07-06 47.07 45.96 46.62 46.01 68800.0 44.46
2020-07-02 47.19 45.87 46.73 46.12 91500.0 44.56
2020-07-01 46.95 45.91 46.47 46.38 84400.0 44.81
2020-06-30 46.72 44.4 44.75 46.56 106700.0 44.99
2020-06-29 44.99 43.84 44.38 44.55 142700.0 43.04
2020-06-26 45.01 43.51 44.87 43.73 300600.0 42.25
2020-06-25 45.24 43.75 44.09 45.24 89700.0 43.71
2020-06-24 45.56 43.83 45.4 44.26 116900.0 42.76
2020-06-23 46.62 45.63 45.84 45.93 79900.0 44.38
2020-06-22 45.44 44.28 44.29 45.27 91000.0 43.74
2020-06-19 46.42 44.27 45.52 44.5 197100.0 43.0
2020-06-18 45.5 43.81 43.81 44.94 124500.0 43.42
2020-06-17 44.33 43.28 44.08 44.2 158700.0 42.71
2020-06-16 45.67 43.7 44.6 44.68 79300.0 43.17
2020-06-15 43.56 41.5 42.23 43.33 83600.0 41.87
2020-06-12 44.26 42.04 43.86 42.91 82100.0 41.46
2020-06-11 44.01 42.04 43.68 42.18 105700.0 40.75
2020-06-10 46.38 44.77 46.27 45.09 76500.0 43.57
2020-06-09 47.12 45.54 46.16 46.45 90000.0 44.88
2020-06-08 46.97 46.28 46.61 46.66 96400.0 45.08
2020-06-05 46.73 44.73 45.07 46.47 108200.0 44.9
2020-06-04 44.32 43.21 43.32 43.81 80600.0 42.33
2020-06-03 44.14 42.55 42.55 43.58 78600.0 42.11
2020-06-02 43.23 41.88 42.19 42.69 106500.0 41.25
2020-06-01 43.2 42.32 42.51 42.44 140500.0 41.01
2020-05-29 42.62 41.47 42.45 42.36 192000.0 40.93
2020-05-28 43.59 41.75 42.91 42.64 215600.0 41.2
2020-05-27 42.64 40.17 41.0 42.56 148600.0 41.12
2020-05-26 41.52 39.86 40.78 40.27 99000.0 38.91
2020-05-22 39.58 38.59 38.88 39.57 77400.0 38.23
2020-05-21 40.0 38.43 40.0 38.55 85700.0 37.25
2020-05-20 39.57 38.24 38.44 39.46 308200.0 38.13
2020-05-19 39.49 37.65 39.08 37.69 194700.0 36.42
2020-05-18 39.46 38.38 38.38 39.19 90600.0 37.87
2020-05-15 37.69 36.43 36.43 37.39 81100.0 36.13
2020-05-14 36.87 35.12 36.06 36.73 113000.0 35.49
2020-05-13 36.76 35.22 36.69 36.21 128500.0 34.99
2020-05-12 39.61 37.02 39.61 37.09 134200.0 35.84
2020-05-11 40.06 39.14 39.91 39.37 83000.0 38.04
2020-05-08 40.52 38.77 39.42 40.46 95500.0 39.09
2020-05-07 39.85 38.33 39.24 38.42 192000.0 37.12
2020-05-06 39.2 37.82 38.75 38.75 183000.0 37.44
2020-05-05 42.29 36.77 39.88 38.52 248700.0 37.22
2020-05-04 40.64 36.65 40.64 37.87 218500.0 36.59
2020-05-01 38.6 36.37 38.09 37.07 164500.0 35.82
2020-04-30 40.15 38.96 40.15 38.98 134900.0 37.66
2020-04-29 40.3 37.96 38.11 39.93 158200.0 38.58
2020-04-28 38.27 36.83 38.24 36.91 73600.0 35.66
2020-04-27 37.73 36.53 36.53 37.55 77500.0 36.28
2020-04-24 36.56 35.22 35.69 36.05 103800.0 34.83
2020-04-23 36.26 35.08 35.08 35.89 105500.0 34.68
2020-04-22 35.71 34.55 34.55 35.18 125600.0 33.99
2020-04-21 35.35 34.03 35.35 34.25 130500.0 33.09
2020-04-20 36.39 35.34 35.72 36.3 116200.0 35.07
2020-04-17 36.7 35.3 35.52 36.23 136900.0 35.01
2020-04-16 35.06 33.42 34.62 34.38 122900.0 33.22
2020-04-15 36.11 34.33 35.35 34.33 88800.0 33.17
2020-04-14 37.33 36.07 37.04 36.59 102800.0 35.35
2020-04-13 37.19 35.51 36.93 35.91 124500.0 34.7
2020-04-09 37.45 36.2 36.6 37.43 99600.0 36.17
2020-04-08 37.47 35.46 37.47 35.66 144300.0 34.46
2020-04-07 39.21 36.32 37.82 36.78 172500.0 35.54
2020-04-06 37.22 34.4 34.75 36.66 129200.0 35.42
2020-04-03 34.79 32.1 33.93 33.14 120200.0 32.02
2020-04-02 34.31 32.2 32.24 33.94 120600.0 32.79
2020-04-01 37.0 32.51 35.68 32.63 176400.0 31.53
2020-03-31 38.23 34.97 36.7 36.72 284800.0 35.48
2020-03-30 36.65 34.77 34.83 36.32 185200.0 34.76
2020-03-27 35.64 33.43 35.33 34.4 217200.0 32.93
2020-03-26 37.21 33.51 34.33 36.98 225700.0 35.4
2020-03-25 35.03 32.5 33.96 33.94 232300.0 32.49
2020-03-24 34.09 31.59 31.8 33.95 198300.0 32.5
2020-03-23 30.99 28.21 30.53 30.05 182200.0 28.76
2020-03-20 32.62 29.55 29.55 30.1 515400.0 28.81
2020-03-19 30.38 26.87 27.19 29.13 181800.0 27.88
2020-03-18 28.11 26.28 27.5 27.72 183500.0 26.53
2020-03-17 30.7 27.27 28.7 29.21 192800.0 27.96
2020-03-16 31.62 27.84 29.1 28.28 195900.0 27.07
2020-03-13 35.1 31.94 35.1 33.85 231000.0 32.4
2020-03-12 35.08 32.14 33.56 32.96 228400.0 31.55
2020-03-11 36.76 35.28 36.3 36.0 148500.0 34.46
2020-03-10 37.58 35.19 37.58 37.37 205200.0 35.77
2020-03-09 37.86 35.47 37.86 36.16 212900.0 34.61
2020-03-06 40.95 38.62 38.62 40.77 172700.0 39.02
2020-03-05 41.15 38.92 39.86 39.71 241800.0 38.01
2020-03-04 40.89 39.0 39.41 40.88 151900.0 39.13
2020-03-03 41.54 38.43 39.07 38.61 217200.0 36.96
2020-03-02 39.3 37.46 37.63 39.1 233500.0 37.43
2020-02-28 38.18 36.52 37.07 37.43 201100.0 35.83
2020-02-27 40.21 38.45 39.48 38.45 154000.0 36.8
2020-02-26 40.95 40.17 40.19 40.48 151400.0 38.75
2020-02-25 42.64 39.92 42.64 40.06 188500.0 38.34
2020-02-24 43.3 42.16 42.92 42.59 140000.0 40.77
2020-02-21 45.16 43.85 44.83 44.3 113200.0 42.4
2020-02-20 45.12 43.71 43.76 44.99 235500.0 43.06
2020-02-19 44.55 43.68 43.76 43.88 95800.0 42.0
2020-02-18 44.28 43.7 43.83 43.75 84000.0 41.88