Stockscreener 앱 받기
3.86
0.52%
-0.02
Ttec Holdings Inc 주식 (TTEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $3.98 | $3.85 | $0.135 | 260,631.0 | -0.52% |
| 2025-12-11 | $3.90 | $3.78 | $0.12 | 246,545.0 | +0.52% |
| 2025-12-10 | $3.89 | $3.60 | $0.295 | 527,535.0 | +4.89% |
| 2025-12-09 | $3.85 | $3.67 | $0.185 | 317,433.0 | -1.08% |
| 2025-12-08 | $3.75 | $3.53 | $0.22 | 317,008.0 | +3.91% |
| 2025-12-05 | $3.79 | $3.55 | $0.2399 | 172,915.0 | -4.41% |
| 2025-12-04 | $3.91 | $3.63 | $0.28 | 350,647.0 | +3.17% |
| 2025-12-03 | $3.64 | $3.43 | $0.21 | 357,203.0 | +4.31% |
| 2025-12-02 | $3.60 | $3.35 | $0.25 | 356,969.0 | +2.35% |
| 2025-12-01 | $3.58 | $3.34 | $0.2365 | 534,848.0 | +1.19% |
| 2025-11-28 | $3.42 | $3.16 | $0.26 | 219,718.0 | +2.44% |
| 2025-11-26 | $3.32 | $3.15 | $0.17 | 381,551.0 | +3.80% |
| 2025-11-25 | $3.20 | $3.08 | $0.12 | 330,666.0 | +1.94% |
| 2025-11-24 | $3.17 | $2.89 | $0.2847 | 630,547.0 | +5.44% |
| 2025-11-21 | $2.98 | $2.71 | $0.265 | 435,882.0 | +8.09% |
| 2025-11-20 | $2.79 | $2.66 | $0.1264 | 322,135.0 | +2.64% |
| 2025-11-19 | $2.75 | $2.62 | $0.1289 | 264,417.0 | -1.85% |
| 2025-11-18 | $2.74 | $2.67 | $0.0749 | 244,133.0 | +0.37% |
| 2025-11-17 | $2.91 | $2.66 | $0.25 | 285,432.0 | -5.61% |
| 2025-11-14 | $2.99 | $2.78 | $0.21 | 508,583.0 | -1.04% |
| 2025-11-13 | $3.08 | $2.87 | $0.215 | 511,332.0 | +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 |
|---|---|---|---|---|---|
| 2025-12 | $3.98 | $3.34 | $0.645 | 3,702,365.0 | +14.88% |
| 2025-11 | $3.49 | $2.48 | $1.01 | 8,469,963.0 | -3.72% |
| 2025-10 | $3.86 | $3.31 | $0.55 | 5,630,270.0 | +3.87% |
| 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% |
0.55%
0.42%
자본화:
|
볼륨(24시간):