Stockscreener 앱 받기
5.26
5.41%
0.27
시간 외 거래:
5.25
-0.010
-0.19%
Ttec Holdings Inc 주식 (TTEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $5.29 | $4.98 | $0.305 | 432,762.0 | +5.41% |
| 2024-11-04 | $5.22 | $4.85 | $0.37 | 524,426.0 | -3.85% |
| 2024-11-01 | $5.29 | $5.09 | $0.20 | 520,638.0 | -0.19% |
| 2024-10-31 | $5.43 | $5.20 | $0.23 | 326,646.0 | -4.06% |
| 2024-10-30 | $5.53 | $5.36 | $0.17 | 222,290.0 | -0.37% |
| 2024-10-29 | $5.46 | $5.28 | $0.18 | 321,669.0 | +0.18% |
| 2024-10-28 | $5.51 | $5.25 | $0.26 | 352,299.0 | +0.74% |
| 2024-10-25 | $5.49 | $5.33 | $0.16 | 180,853.0 | -1.01% |
| 2024-10-24 | $5.47 | $5.30 | $0.17 | 207,913.0 | +0.09% |
| 2024-10-23 | $5.48 | $5.34 | $0.14 | 209,299.0 | -0.91% |
| 2024-10-22 | $5.54 | $5.35 | $0.19 | 275,866.0 | +0.18% |
| 2024-10-21 | $5.58 | $5.37 | $0.21 | 310,933.0 | -1.44% |
| 2024-10-18 | $5.67 | $5.38 | $0.285 | 536,723.0 | -1.42% |
| 2024-10-17 | $5.89 | $5.61 | $0.285 | 626,679.0 | -3.92% |
| 2024-10-16 | $6.07 | $5.80 | $0.27 | 461,062.0 | -2.49% |
| 2024-10-15 | $6.15 | $5.80 | $0.35 | 605,481.0 | +3.44% |
| 2024-10-14 | $6.03 | $5.82 | $0.21 | 423,498.0 | -3.96% |
| 2024-10-11 | $6.17 | $5.81 | $0.36 | 724,526.0 | +4.30% |
| 2024-10-10 | $5.95 | $5.75 | $0.20 | 568,098.0 | -1.86% |
| 2024-10-09 | $5.96 | $5.76 | $0.1918 | 321,251.0 | +1.20% |
| 2024-10-08 | $5.93 | $5.74 | $0.195 | 493,986.0 | -1.52% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.29 | $4.85 | $0.44 | 1,910,588.0 | +1.15% |
| 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% |
Ttec Holdings Inc 주식 (TTEC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $49.53 | $42.04 | $7.49 | 2,858,783.0 | -7.97% |
| 2022-11 | $48.26 | $39.50 | $8.76 | 2,822,494.0 | +7.83% |
| 2022-10 | $48.79 | $40.65 | $8.14 | 3,539,509.0 | +0.36% |
| 2022-09 | $54.30 | $43.98 | $10.32 | 3,620,668.0 | -15.36% |
| 2022-08 | $77.11 | $52.00 | $25.11 | 2,842,843.0 | -28.45% |
| 2022-07 | $73.96 | $62.20 | $11.76 | 1,359,112.0 | +7.78% |
| 2022-06 | $70.73 | $60.84 | $9.89 | 1,878,043.0 | +0.67% |
| 2022-05 | $75.06 | $58.99 | $16.07 | 2,641,666.0 | -8.63% |
| 2022-04 | $83.85 | $73.57 | $10.28 | 2,297,647.0 | -10.56% |
| 2022-03 | $88.48 | $74.00 | $14.48 | 3,086,180.0 | +3.80% |
| 2022-02 | $82.71 | $68.83 | $13.88 | 3,119,468.0 | -0.74% |
| 2022-01 | $92.52 | $73.16 | $19.36 | 3,058,932.0 | -11.55% |
2.01%
3.49%
자본화:
|
볼륨(24시간):