Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

TTEC Holdings, Inc. - Common Stock (NQ:TTEC)

5.105 -0.035 (-0.68%)

Streaming Delayed Price Updated: 1:22 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	5.250	5.280	5.115	5.140	259,104	-0.10(-1.91%)
May 15, 2025	5.120	5.285	5.040	5.240	208,330	+0.11(+2.14%)
May 14, 2025	5.180	5.180	4.970	5.130	280,637	-0.07(-1.35%)
May 13, 2025	5.370	5.370	5.150	5.200	327,624	-0.12(-2.26%)
May 12, 2025	5.430	5.500	5.090	5.320	524,285	+0.02(+0.38%)
May 09, 2025	4.301	5.385	4.301	5.300	1,579,581	+1.30(+32.50%)
May 08, 2025	3.980	4.070	3.955	4.000	207,241	+0.08(+2.04%)
May 07, 2025	3.860	3.920	3.770	3.920	193,993	+0.08(+2.08%)
May 06, 2025	3.850	3.920	3.721	3.840	262,497	+0.03(+0.79%)
May 05, 2025	3.880	4.014	3.800	3.810	205,051	-0.11(-2.81%)
May 02, 2025	3.990	4.070	3.880	3.920	185,163	-0.01(-0.25%)
May 01, 2025	4.000	4.041	3.890	3.930	179,185	-0.07(-1.75%)
Apr 30, 2025	3.920	4.049	3.775	4.000	222,207	+0.04(+1.01%)
Apr 29, 2025	4.000	4.065	3.915	3.960	169,181	-0.05(-1.25%)
Apr 28, 2025	4.230	4.400	3.980	4.010	187,888	-0.22(-5.20%)
Apr 25, 2025	4.330	4.355	4.145	4.230	257,323	-0.14(-3.20%)
Apr 24, 2025	3.800	4.390	3.800	4.370	732,603	+0.54(+14.10%)
Apr 23, 2025	3.920	3.990	3.745	3.830	258,892	+0.00(+0.00%)
Apr 22, 2025	3.670	3.855	3.650	3.830	276,308	+0.15(+4.08%)
Apr 21, 2025	3.580	3.690	3.510	3.680	262,043	+0.10(+2.79%)
Apr 17, 2025	3.730	3.830	3.580	3.580	293,640	-0.16(-4.28%)
Apr 16, 2025	3.750	3.809	3.685	3.740	260,550	-0.05(-1.32%)
Apr 15, 2025	3.870	3.899	3.745	3.790	256,278	-0.04(-1.04%)
Apr 14, 2025	3.770	3.890	3.770	3.830	258,031	+0.09(+2.41%)
Apr 11, 2025	3.790	3.840	3.650	3.740	325,267	-0.07(-1.84%)
Apr 10, 2025	3.910	3.910	3.751	3.810	259,591	-0.15(-3.79%)
Apr 09, 2025	3.700	4.110	3.611	3.960	626,317	+0.25(+6.74%)
Apr 08, 2025	3.760	4.070	3.650	3.710	556,549	+0.00(+0.00%)
Apr 07, 2025	3.890	4.078	3.620	3.710	875,097	-0.39(-9.51%)
Apr 04, 2025	4.460	4.460	3.980	4.100	702,346	-0.35(-7.87%)
Apr 03, 2025	4.700	4.839	4.375	4.450	1,234,889	-0.54(-10.82%)
Apr 02, 2025	4.070	5.430	4.070	4.990	17,176,656	+1.72(+52.60%)
Apr 01, 2025	3.270	3.405	3.221	3.270	636,858	-0.02(-0.61%)
Mar 31, 2025	3.480	3.560	3.290	3.290	313,295	-0.25(-7.06%)
Mar 28, 2025	3.400	3.560	3.400	3.540	313,801	+0.12(+3.51%)
Mar 27, 2025	3.310	3.445	3.300	3.420	106,684	+0.12(+3.64%)
Mar 26, 2025	3.360	3.380	3.200	3.300	231,757	-0.08(-2.37%)
Mar 25, 2025	3.530	3.580	3.300	3.380	270,243	-0.15(-4.25%)
Mar 24, 2025	3.680	3.730	3.460	3.530	300,157	-0.11(-3.02%)
Mar 21, 2025	3.440	3.710	3.410	3.640	1,448,735	+0.16(+4.60%)
Mar 20, 2025	3.340	3.539	3.330	3.480	195,081	+0.14(+4.19%)
Mar 19, 2025	3.270	3.345	3.220	3.340	200,288	+0.05(+1.52%)
Mar 18, 2025	3.480	3.480	3.220	3.290	474,537	-0.23(-6.53%)
Mar 17, 2025	3.460	3.610	3.460	3.520	345,377	+0.09(+2.62%)
Mar 14, 2025	3.130	3.455	3.120	3.430	492,642	+0.31(+9.94%)
Mar 13, 2025	3.360	3.420	3.110	3.120	474,368	-0.26(-7.69%)
Mar 12, 2025	3.640	3.680	3.360	3.380	380,518	-0.23(-6.37%)
Mar 11, 2025	3.770	3.790	3.555	3.610	456,261	-0.12(-3.22%)
Mar 10, 2025	3.550	3.895	3.535	3.730	649,835	+0.19(+5.37%)
Mar 07, 2025	3.500	3.626	3.440	3.540	574,423	+0.08(+2.31%)
Mar 06, 2025	3.400	3.570	3.350	3.460	366,061	+0.04(+1.32%)
Mar 05, 2025	3.430	3.540	3.305	3.415	497,768	-0.02(-0.44%)
Mar 04, 2025	3.360	3.470	3.330	3.430	414,394	+0.04(+1.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

TTEC Holdings, Inc. - Common Stock (NQ:TTEC)

Historical Prices