Free Trial
→ [Urgent] Starlink Set For The Largest IPO In History? (From Paradigm Press) (Ad) Free TTEC Stock Alerts
Notice: Trading of TTEC halted at 09:31 AM EST due to "LULD pause".

TTEC (TTEC) Stock Chart & Stock Price History

TTEC logo
$4.85 -0.58 (-10.68%)
(As of 01:34 PM ET)
Compare

TTEC Stock Price Performance

5 Day
Performance
-6.55%
1 Month
Performance
-18.35%
3 Month
Performance
-9.35%
6 Month
Performance
-38.92%
Year-To-Date
Performance
-77.62%
1 Year
Performance
-77.75%
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 Paradigm Press
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again with Tesla… which is up more than 19,500% since 2010. For perspective, that turns $100 invested into almost $20,000! And now, Elon could be set to do it for the third and final time… with what might be his biggest breakthrough yet. And for the first time ever, you have the rare chance to profit BEFORE the upcoming IPO.
Click here now for the urgent details on this hidden play.

TTEC Stock Chart for Thursday, November, 7, 2024

TTEC Chart by TradingView

TTEC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/06/2024$5.26$5.43
+3.23%		$5.51$5.19574,768 shs$259.12 million
11/05/2024$4.99$5.26
+5.41%		$5.28$4.98435,304 shs$251.03 million
11/04/2024$5.19$4.99
-3.85%		$5.22$4.85531,442 shs$238.12 million
11/01/2024$5.20$5.19
-0.19%		$5.28$5.09540,411 shs$247.69 million
10/31/2024$5.42$5.20
-4.06%		$5.43$5.20326,968 shs$247.30 million
10/30/2024$5.44$5.42
-0.37%		$5.53$5.36223,678 shs$257.76 million
10/29/2024$5.43$5.44
+0.18%		$5.46$5.28322,029 shs$258.71 million
10/28/2024$5.39$5.43
+0.74%		$5.50$5.25352,735 shs$258.24 million
10/25/2024$5.45$5.39
-1.01%		$5.49$5.33181,183 shs$256.33 million
10/24/2024$5.44$5.45
+0.09%		$5.47$5.30211,892 shs$258.95 million
10/23/2024$5.49$5.44
-0.91%		$5.48$5.34209,434 shs$259.60 million
10/22/2024$5.48$5.49
+0.18%		$5.54$5.35280,838 shs$261.98 million
10/21/2024$5.56$5.48
-1.44%		$5.58$5.37311,133 shs$261.51 million
10/18/2024$5.64$5.56
-1.42%		$5.67$5.39538,175 shs$264.42 million
10/17/2024$5.87$5.64
-3.92%		$5.90$5.61627,156 shs$268.22 million
10/16/2024$6.02$5.87
-2.49%		$6.07$5.80468,509 shs$280.12 million
10/15/2024$5.82$6.02
+3.44%		$6.15$5.80606,073 shs$287.27 million
10/14/2024$6.06$5.82
-3.96%		$6.03$5.82423,768 shs$277.73 million
10/11/2024$5.81$6.06
+4.30%		$6.17$5.81726,385 shs$289.18 million
10/10/2024$5.92$5.81
-1.86%		$5.95$5.75569,001 shs$276.31 million
10/09/2024$5.85$5.92
+1.20%		$5.96$5.76321,623 shs$281.54 million
10/08/2024$5.94$5.85
-1.52%		$5.93$5.74505,966 shs$278.21 million
10/07/2024$5.82$5.94
+2.06%		$5.96$5.78316,545 shs$282.49 million
10/04/2024$5.89$5.82
-1.19%		$6.03$5.74482,119 shs$276.78 million
10/03/2024$5.76$5.89
+2.26%		$5.91$5.67549,625 shs$280.11 million
10/02/2024$5.98$5.76
-3.68%		$6.04$5.661.07 million shs$273.93 million
10/01/2024$5.87$5.98
+1.87%		$6.28$5.862.63 million shs$284.39 million
09/30/2024$4.05$5.87
+44.94%		$5.95$5.0319.69 million shs$280.12 million
09/27/2024$4.01$4.05
+1.00%		$4.25$3.98316,938 shs$193.27 million
09/26/2024$3.85$4.01
+4.16%		$4.03$3.85352,155 shs$190.70 million
09/25/2024$3.92$3.85
-1.79%		$3.92$3.67628,765 shs$183.72 million
09/24/2024$4.02$3.92
-2.49%		$4.08$3.91511,351 shs$186.42 million
09/23/2024$4.08$4.02
-1.47%		$4.17$3.96462,281 shs$191.18 million
09/20/2024$4.22$4.08
-3.32%		$4.24$4.04715,757 shs$194.70 million
09/19/2024$4.33$4.22
-2.54%		$4.48$4.17461,518 shs$201.38 million
09/18/2024$4.31$4.33
+0.46%		$4.58$4.24387,613 shs$205.92 million
09/17/2024$4.35$4.31
-0.92%		$4.56$4.31329,444 shs$204.97 million
09/16/2024$4.30$4.35
+1.16%		$4.41$4.24311,177 shs$207.58 million
09/13/2024$4.04$4.30
+6.44%		$4.39$4.07318,221 shs$205.20 million
09/12/2024$4.17$4.04
-3.12%		$4.32$3.83523,737 shs$192.13 million
[Urgent] Starlink Set For The Largest IPO In History? (Ad)

He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again with Tesla… which is up more than 19,500% since 2010. For perspective, that turns $100 invested into almost $20,000! And now, Elon could be set to do it for the third and final time… with what might be his biggest breakthrough yet. And for the first time ever, you have the rare chance to profit BEFORE the upcoming IPO.

Click here now for the urgent details on this hidden play.
09/11/2024$4.23$4.17
-1.42%		$4.25$4.03249,714 shs$198.99 million
09/10/2024$4.23$4.23$4.34$4.15349,251 shs$201.86 million
09/09/2024$4.45$4.23
-4.94%		$4.53$4.10496,394 shs$201.86 million
09/06/2024$4.69$4.45
-5.12%		$4.80$4.41392,206 shs$211.63 million
09/05/2024$4.79$4.69
-2.09%		$4.93$4.52606,495 shs$223.04 million
09/04/2024$4.98$4.79
-3.82%		$5.26$4.79367,286 shs$227.80 million
09/03/2024$5.11$4.98
-2.54%		$5.24$4.80466,032 shs$236.83 million
09/02/2024$5.11$5.11$5.39$5.02698,000 shs$243.85 million
08/30/2024$5.36$5.11
-4.66%		$5.39$5.02698,042 shs$243.02 million
08/29/2024$5.06$5.36
+5.93%		$5.48$5.05454,612 shs$255.78 million
08/28/2024$5.15$5.06
-1.75%		$5.21$4.94424,442 shs$241.46 million
08/27/2024$5.11$5.15
+0.78%		$5.29$4.92531,475 shs$245.76 million
08/26/2024$4.53$5.11
+12.80%		$5.20$4.50750,077 shs$243.85 million
08/23/2024$4.03$4.53
+12.55%		$4.55$4.02819,793 shs$215.43 million
08/22/2024$4.17$4.03
-3.36%		$4.20$4.01481,162 shs$191.42 million
08/21/2024$4.17$4.17
-0.12%		$4.24$4.07388,400 shs$198.08 million
08/20/2024$4.26$4.17
-2.11%		$4.36$4.09331,228 shs$198.99 million
08/19/2024$4.09$4.26
+4.16%		$4.27$4.01347,454 shs$203.29 million
08/16/2024$4.02$4.09
+1.74%		$4.20$4.01514,210 shs$194.51 million
08/15/2024$3.94$4.02
+2.03%		$4.21$3.98466,460 shs$191.83 million
08/14/2024$4.32$3.94
-8.80%		$4.34$3.92510,811 shs$188.02 million
08/13/2024$4.06$4.32
+6.40%		$4.38$4.01737,320 shs$206.15 million
08/12/2024$4.51$4.06
-9.98%		$4.52$4.00941,661 shs$193.08 million
08/09/2024$5.18$4.51
-12.93%		$4.97$3.711.70 million shs$214.50 million
08/08/2024$5.35$5.18
-3.18%		$5.45$5.14506,653 shs$246.35 million
08/07/2024$5.48$5.35
-2.37%		$5.84$5.33494,563 shs$254.43 million
08/06/2024$6.33$5.48
-13.43%		$6.29$5.35505,220 shs$260.63 million

Related Companies

This page (NASDAQ:TTEC) was last updated on 11/7/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
626 winning trades out of 647…
Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...
Investing Daily | Sponsored
Crypto Crash Ahead? (27 Experts Weigh In)
Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!
Crypto 101 Media | Sponsored
How high could Bitcoin go?
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin co...
Weiss Ratings | Sponsored
The Final Frontier
And a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...
Porter & Company | Sponsored
24/7 Automated Profits in Crypto
The 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...
Crypto Swap Profits | Sponsored