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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.620 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2025 3.490 3.620 3.480 3.620 113,771 +0.16(+4.62%)
Dec 23, 2025 3.620 3.620 3.440 3.460 164,915 -0.17(-4.68%)
Dec 22, 2025 3.660 3.720 3.596 3.630 170,754 -0.03(-0.82%)
Dec 19, 2025 3.700 3.700 3.560 3.660 1,012,549 -0.04(-1.08%)
Dec 18, 2025 3.670 3.780 3.665 3.700 183,359 +0.04(+1.09%)
Dec 17, 2025 3.740 3.895 3.640 3.660 289,201 -0.08(-2.14%)
Dec 16, 2025 3.760 3.780 3.580 3.740 424,662 -0.03(-0.80%)
Dec 15, 2025 3.860 3.880 3.700 3.770 224,106 -0.09(-2.33%)
Dec 12, 2025 3.900 3.985 3.850 3.860 260,631 -0.02(-0.52%)
Dec 11, 2025 3.840 3.900 3.780 3.880 246,577 +0.02(+0.52%)
Dec 10, 2025 3.680 3.890 3.595 3.860 527,929 +0.18(+4.89%)
Dec 09, 2025 3.750 3.855 3.670 3.680 317,533 -0.04(-1.08%)
Dec 08, 2025 3.600 3.750 3.530 3.720 317,008 +0.14(+3.91%)
Dec 05, 2025 3.760 3.790 3.550 3.580 172,925 -0.18(-4.79%)
Dec 04, 2025 3.630 3.910 3.630 3.760 395,445 +0.13(+3.58%)
Dec 03, 2025 3.480 3.640 3.430 3.630 357,203 +0.15(+4.31%)
Dec 02, 2025 3.420 3.600 3.350 3.480 356,975 +0.08(+2.35%)
Dec 01, 2025 3.340 3.576 3.340 3.400 534,848 +0.04(+1.19%)
Nov 28, 2025 3.260 3.420 3.160 3.360 219,718 +0.08(+2.44%)
Nov 26, 2025 3.150 3.320 3.150 3.280 381,562 +0.12(+3.80%)
Nov 25, 2025 3.100 3.200 3.080 3.160 330,666 +0.06(+1.94%)
Nov 24, 2025 2.920 3.170 2.885 3.100 630,557 +0.16(+5.44%)
Nov 21, 2025 2.720 2.980 2.715 2.940 435,885 +0.22(+8.09%)
Nov 20, 2025 2.660 2.786 2.660 2.720 322,835 +0.07(+2.64%)
Nov 19, 2025 2.710 2.749 2.620 2.650 264,417 -0.05(-1.85%)
Nov 18, 2025 2.710 2.740 2.665 2.700 244,233 +0.01(+0.37%)
Nov 17, 2025 2.830 2.910 2.660 2.690 285,439 -0.16(-5.61%)
Nov 14, 2025 2.830 2.990 2.780 2.850 508,689 -0.03(-1.04%)
Nov 13, 2025 2.890 3.080 2.865 2.880 511,406 +0.00(+0.00%)
Nov 12, 2025 2.750 2.940 2.728 2.880 639,146 +0.14(+5.11%)
Nov 11, 2025 2.570 2.770 2.485 2.740 441,915 +0.17(+6.61%)
Nov 10, 2025 2.830 2.830 2.544 2.570 831,123 -0.15(-5.51%)
Nov 07, 2025 3.000 3.000 2.490 2.720 1,425,443 -0.43(-13.65%)
Nov 06, 2025 3.290 3.290 3.060 3.150 340,561 -0.12(-3.67%)
Nov 05, 2025 3.170 3.296 3.170 3.270 105,679 +0.12(+3.81%)
Nov 04, 2025 3.160 3.310 3.150 3.150 210,891 -0.02(-0.63%)
Nov 03, 2025 3.460 3.493 3.150 3.170 344,113 -0.32(-9.17%)
Oct 31, 2025 3.320 3.520 3.320 3.490 201,299 +0.14(+4.18%)
Oct 30, 2025 3.370 3.485 3.350 3.350 110,977 -0.05(-1.47%)
Oct 29, 2025 3.400 3.565 3.390 3.400 138,494 -0.01(-0.29%)
Oct 28, 2025 3.480 3.510 3.400 3.410 126,568 -0.07(-2.01%)
Oct 27, 2025 3.580 3.614 3.475 3.480 134,787 -0.10(-2.79%)
Oct 24, 2025 3.580 3.660 3.580 3.580 94,166 +0.01(+0.28%)
Oct 23, 2025 3.530 3.650 3.460 3.570 142,865 +0.04(+1.13%)
Oct 22, 2025 3.610 3.641 3.470 3.530 189,343 -0.12(-3.29%)
Oct 21, 2025 3.540 3.675 3.490 3.650 201,054 +0.11(+3.11%)
Oct 20, 2025 3.550 3.670 3.500 3.540 252,852 +0.04(+1.14%)
Oct 17, 2025 3.560 3.619 3.440 3.500 289,587 -0.08(-2.23%)
Oct 16, 2025 3.560 3.645 3.530 3.580 140,581 +0.01(+0.28%)
Oct 15, 2025 3.560 3.640 3.480 3.570 124,423 +0.04(+1.13%)
Oct 14, 2025 3.320 3.590 3.320 3.530 199,646 +0.13(+3.82%)
Oct 13, 2025 3.600 3.650 3.390 3.400 255,760 -0.16(-4.49%)
Oct 10, 2025 3.650 3.760 3.500 3.560 352,673 -0.10(-2.73%)
Oct 09, 2025 3.840 3.840 3.660 3.660 377,235 -0.19(-4.94%)
Oct 08, 2025 3.770 3.860 3.850 353,675 +0.12(+3.22%)
Oct 07, 2025 3.700 3.810 3.650 3.730 309,150 +0.08(+2.19%)
Oct 06, 2025 3.620 3.820 3.608 3.650 559,926 +0.06(+1.67%)
Oct 03, 2025 3.360 3.750 3.360 3.590 481,382 +0.25(+7.49%)
Oct 02, 2025 3.430 3.450 3.310 3.340 285,442 -0.08(-2.34%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.