Stockscreener 앱 받기
3.67
1.34%
-0.05
시간 외 거래:
3.64
-0.03
-0.82%
Ttec Holdings Inc 주식 (TTEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $3.75 | $3.64 | $0.11 | 209,169.0 | -1.34% |
| 2025-08-26 | $3.88 | $3.66 | $0.22 | 235,594.0 | -1.59% |
| 2025-08-25 | $3.85 | $3.71 | $0.14 | 224,153.0 | -0.53% |
| 2025-08-22 | $3.85 | $3.64 | $0.21 | 302,606.0 | +4.40% |
| 2025-08-21 | $3.77 | $3.52 | $0.2437 | 326,992.0 | -1.09% |
| 2025-08-20 | $3.89 | $3.66 | $0.23 | 541,971.0 | -2.39% |
| 2025-08-19 | $3.83 | $3.62 | $0.21 | 660,668.0 | +0.80% |
| 2025-08-18 | $3.75 | $3.55 | $0.20 | 239,953.0 | +3.60% |
| 2025-08-15 | $3.67 | $3.58 | $0.0911 | 228,407.0 | -0.82% |
| 2025-08-14 | $3.79 | $3.54 | $0.2494 | 258,065.0 | -4.71% |
| 2025-08-13 | $3.85 | $3.53 | $0.315 | 350,520.0 | +6.11% |
| 2025-08-12 | $3.82 | $3.51 | $0.31 | 629,495.0 | +2.86% |
| 2025-08-11 | $3.68 | $3.37 | $0.3099 | 702,579.0 | +2.34% |
| 2025-08-08 | $3.50 | $2.90 | $0.60 | 1,796,231.0 | +25.27% |
| 2025-08-07 | $2.78 | $2.70 | $0.08 | 720,858.0 | +0.74% |
| 2025-08-06 | $2.94 | $2.67 | $0.27 | 926,845.0 | -7.82% |
| 2025-08-05 | $3.01 | $2.83 | $0.18 | 705,828.0 | -1.01% |
| 2025-08-04 | $3.20 | $2.93 | $0.2711 | 1,498,973.0 | -3.88% |
| 2025-08-01 | $4.12 | $3.00 | $1.12 | 2,636,745.0 | -37.95% |
| 2025-07-31 | $5.06 | $4.88 | $0.18 | 234,492.0 | +0.20% |
| 2025-07-30 | $5.26 | $4.89 | $0.365 | 235,124.0 | -3.87% |
| 2025-07-29 | $5.22 | $5.06 | $0.161 | 167,732.0 | +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 |
|---|---|---|---|---|---|
| 2025-08 | $4.12 | $2.67 | $1.45 | 13,404,821.0 | -26.31% |
| 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% |
0.95%
0.36%
자본화:
|
볼륨(24시간):