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)

2.960 -0.070 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 3.050 3.050 2.840 2.960 405,585 -0.07(-2.31%)
Feb 06, 2026 2.970 3.109 2.880 3.030 259,426 +0.10(+3.41%)
Feb 05, 2026 3.150 3.170 2.860 2.930 555,525 -0.23(-7.28%)
Feb 04, 2026 3.140 3.260 3.090 3.160 388,536 +0.04(+1.28%)
Feb 03, 2026 3.260 3.280 3.025 3.120 198,183 -0.14(-4.29%)
Feb 02, 2026 3.180 3.280 3.180 3.260 154,600 +0.07(+2.19%)
Jan 30, 2026 3.200 3.230 3.140 3.190 127,409 -0.02(-0.62%)
Jan 29, 2026 3.250 3.250 3.112 3.210 155,195 -0.03(-0.93%)
Jan 28, 2026 3.410 3.420 3.140 3.240 303,679 -0.18(-5.26%)
Jan 27, 2026 3.580 3.600 3.399 3.420 201,960 -0.17(-4.74%)
Jan 26, 2026 3.460 3.606 3.389 3.590 204,812 +0.13(+3.76%)
Jan 23, 2026 3.410 3.530 3.400 3.460 197,740 +0.04(+1.17%)
Jan 22, 2026 3.280 3.470 3.280 3.420 351,279 +0.17(+5.23%)
Jan 21, 2026 3.190 3.330 3.190 3.250 272,435 +0.08(+2.52%)
Jan 20, 2026 3.230 3.260 3.110 3.170 188,139 -0.13(-3.94%)
Jan 16, 2026 3.320 3.334 3.220 3.300 142,906 -0.02(-0.60%)
Jan 15, 2026 3.260 3.420 3.220 3.320 239,172 +0.06(+1.84%)
Jan 14, 2026 3.230 3.310 3.130 3.260 160,970 +0.04(+1.24%)
Jan 13, 2026 3.410 3.430 3.165 3.220 284,921 -0.18(-5.29%)
Jan 12, 2026 3.510 3.510 3.340 3.400 151,642 -0.12(-3.41%)
Jan 09, 2026 3.610 3.616 3.480 3.520 127,376 -0.07(-1.95%)
Jan 08, 2026 3.580 3.690 3.574 3.590 133,019 -0.02(-0.55%)
Jan 07, 2026 3.580 3.710 3.510 3.610 214,664 +0.02(+0.56%)
Jan 06, 2026 3.610 3.630 3.475 3.590 181,119 -0.01(-0.28%)
Jan 05, 2026 3.580 3.750 3.510 3.600 525,989 +0.03(+0.84%)
Jan 02, 2026 3.660 3.790 3.555 3.570 208,457 -0.03(-0.83%)
Dec 31, 2025 3.570 3.620 3.480 3.600 316,822 +0.06(+1.69%)
Dec 30, 2025 3.410 3.570 3.370 3.540 172,472 +0.14(+4.12%)
Dec 29, 2025 3.540 3.580 3.375 3.400 301,401 -0.17(-4.63%)
Dec 26, 2025 3.620 3.620 3.515 3.565 155,802 -0.06(-1.52%)
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%)
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.