Stockscreener 앱 받기
3.56
2.73%
-0.10
시간 외 거래:
3.51
-0.05
-1.40%
Ttec Holdings Inc 주식 (TTEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $3.76 | $3.50 | $0.26 | 352,406.0 | -2.73% |
| 2025-10-09 | $3.84 | $3.66 | $0.18 | 377,200.0 | -4.94% |
| 2025-10-08 | $3.86 | $3.70 | $0.1597 | 353,675.0 | +3.22% |
| 2025-10-07 | $3.81 | $3.65 | $0.16 | 309,148.0 | +2.19% |
| 2025-10-06 | $3.82 | $3.61 | $0.212 | 559,926.0 | +1.67% |
| 2025-10-03 | $3.75 | $3.36 | $0.39 | 481,377.0 | +7.49% |
| 2025-10-02 | $3.45 | $3.31 | $0.14 | 285,413.0 | -2.34% |
| 2025-10-01 | $3.48 | $3.33 | $0.15 | 309,620.0 | +1.79% |
| 2025-09-30 | $3.41 | $3.29 | $0.12 | 161,982.0 | -1.47% |
| 2025-09-29 | $3.50 | $3.29 | $0.215 | 284,556.0 | +3.65% |
| 2025-09-26 | $3.46 | $3.29 | $0.175 | 281,396.0 | -4.91% |
| 2025-09-25 | $3.57 | $3.38 | $0.189 | 199,596.0 | -3.08% |
| 2025-09-24 | $3.59 | $3.45 | $0.141 | 232,334.0 | +2.29% |
| 2025-09-23 | $3.69 | $3.45 | $0.2373 | 311,052.0 | -4.12% |
| 2025-09-22 | $3.73 | $3.54 | $0.185 | 320,970.0 | -2.67% |
| 2025-09-19 | $3.81 | $3.65 | $0.16 | 902,181.0 | -1.32% |
| 2025-09-18 | $3.86 | $3.70 | $0.162 | 243,807.0 | +3.27% |
| 2025-09-17 | $3.79 | $3.53 | $0.26 | 254,424.0 | +2.23% |
| 2025-09-16 | $3.61 | $3.53 | $0.08 | 164,935.0 | +0.56% |
| 2025-09-15 | $3.62 | $3.53 | $0.09 | 261,959.0 | +0.00% |
Ttec Holdings Inc 주식 (TTEC) 연도별 가격 이력
이 심층 분석에서는 Ttec Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ttec Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ttec Holdings Inc 주식 (TTEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $3.86 | $3.31 | $0.55 | 3,381,171.0 | +5.95% |
| 2025-09 | $3.97 | $3.29 | $0.6868 | 6,196,660.0 | -11.35% |
| 2025-08 | $4.12 | $2.67 | $1.45 | 13,701,521.0 | -23.90% |
| 2025-07 | $5.50 | $4.80 | $0.705 | 5,080,287.0 | +3.53% |
| 2025-06 | $5.58 | $4.63 | $0.955 | 5,065,014.0 | -2.04% |
| 2025-05 | $5.60 | $3.72 | $1.88 | 6,756,470.0 | +22.75% |
| 2025-04 | $5.43 | $3.22 | $2.21 | 25,644,170.0 | +21.58% |
| 2025-03 | $3.90 | $3.11 | $0.785 | 8,132,647.0 | -2.66% |
| 2025-02 | $3.99 | $3.32 | $0.67 | 5,420,137.0 | -10.58% |
| 2025-01 | $5.14 | $3.68 | $1.46 | 5,671,368.0 | -24.25% |
Ttec Holdings Inc 주식 (TTEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.86 | $4.47 | $1.39 | 6,684,676.0 | -6.37% |
| 2024-11 | $5.53 | $4.17 | $1.36 | 10,901,218.0 | -0.38% |
| 2024-10 | $6.28 | $5.20 | $1.08 | 12,214,416.0 | -11.41% |
| 2024-09 | $5.95 | $3.67 | $2.28 | 27,805,590.0 | +14.87% |
| 2024-08 | $8.14 | $3.71 | $4.43 | 12,264,752.0 | -35.96% |
| 2024-07 | $8.45 | $5.26 | $3.19 | 8,455,121.0 | +35.71% |
| 2024-06 | $7.41 | $5.00 | $2.41 | 17,880,205.0 | -6.37% |
| 2024-05 | $8.36 | $5.94 | $2.42 | 7,754,760.0 | -13.74% |
| 2024-04 | $10.61 | $7.27 | $3.34 | 8,355,895.0 | -29.80% |
| 2024-03 | $15.38 | $9.44 | $5.94 | 9,950,476.0 | -40.57% |
| 2024-02 | $20.77 | $17.27 | $3.50 | 4,481,604.0 | -14.38% |
| 2024-01 | $22.66 | $19.32 | $3.34 | 4,032,275.0 | -5.95% |
Ttec Holdings Inc 주식 (TTEC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.70 | $18.32 | $4.38 | 4,667,208.0 | +15.76% |
| 2023-11 | $22.32 | $15.27 | $7.05 | 7,717,237.0 | -9.04% |
| 2023-10 | $28.38 | $19.86 | $8.52 | 6,233,752.0 | -21.51% |
| 2023-09 | $30.32 | $25.61 | $4.71 | 3,149,977.0 | -11.90% |
| 2023-08 | $34.41 | $28.22 | $6.19 | 3,596,318.0 | -13.59% |
| 2023-07 | $35.67 | $31.23 | $4.44 | 5,091,834.0 | +1.77% |
| 2023-06 | $36.27 | $31.35 | $4.92 | 3,355,136.0 | +6.68% |
| 2023-05 | $36.70 | $30.77 | $5.93 | 3,961,303.0 | -6.90% |
| 2023-04 | $38.09 | $32.55 | $5.54 | 2,869,242.0 | -8.49% |
| 2023-03 | $41.74 | $34.89 | $6.85 | 4,200,881.0 | -7.53% |
| 2023-02 | $54.20 | $40.02 | $14.18 | 2,622,539.0 | -20.81% |
| 2023-01 | $52.96 | $43.56 | $9.40 | 2,529,934.0 | +15.21% |
4.45%
자본화:
|
볼륨(24시간):