Stockscreener 앱 받기
2.45
2.39%
-0.06
시간 외 거래:
2.45
Ttec Holdings Inc 주식 (TTEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $2.54 | $2.43 | $0.11 | 274,771.0 | -2.39% |
| 2026-05-14 | $2.60 | $2.47 | $0.13 | 505,723.0 | -1.95% |
| 2026-05-13 | $2.75 | $2.43 | $0.32 | 877,219.0 | +4.92% |
| 2026-05-12 | $2.65 | $2.37 | $0.2799 | 933,075.0 | -5.97% |
| 2026-05-11 | $2.77 | $2.52 | $0.2501 | 604,996.0 | -4.24% |
| 2026-05-08 | $2.87 | $2.50 | $0.37 | 1,330,196.0 | -11.44% |
| 2026-05-07 | $3.11 | $2.93 | $0.18 | 650,714.0 | +2.68% |
| 2026-05-06 | $3.00 | $2.85 | $0.15 | 295,232.0 | +0.34% |
| 2026-05-05 | $2.98 | $2.75 | $0.23 | 271,250.0 | +6.83% |
| 2026-05-04 | $2.99 | $2.78 | $0.21 | 298,512.0 | -7.02% |
| 2026-05-01 | $3.03 | $2.94 | $0.0927 | 347,802.0 | +2.75% |
| 2026-04-30 | $2.95 | $2.79 | $0.155 | 350,196.0 | +0.00% |
| 2026-04-29 | $3.00 | $2.85 | $0.145 | 310,664.0 | -2.35% |
| 2026-04-28 | $3.00 | $2.92 | $0.0849 | 309,580.0 | +1.02% |
| 2026-04-27 | $3.09 | $2.92 | $0.17 | 330,022.0 | -4.84% |
| 2026-04-24 | $3.10 | $2.95 | $0.155 | 265,160.0 | +2.31% |
| 2026-04-23 | $3.28 | $2.95 | $0.3299 | 434,406.0 | -7.62% |
| 2026-04-22 | $3.36 | $3.21 | $0.15 | 337,039.0 | -2.09% |
| 2026-04-21 | $3.48 | $3.20 | $0.275 | 426,181.0 | +3.72% |
| 2026-04-20 | $3.38 | $3.13 | $0.245 | 622,366.0 | -4.72% |
| 2026-04-17 | $3.63 | $3.30 | $0.3299 | 1,962,468.0 | +5.28% |
| 2026-04-16 | $3.24 | $2.94 | $0.30 | 627,823.0 | +6.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $3.11 | $2.37 | $0.74 | 6,664,261.0 | -15.81% |
| 2026-04 | $3.63 | $2.21 | $1.42 | 10,823,632.0 | +16.40% |
| 2026-03 | $3.48 | $2.10 | $1.38 | 17,583,194.0 | +0.00% |
| 2026-02 | $3.28 | $1.98 | $1.30 | 10,402,096.0 | -21.63% |
| 2026-01 | $3.79 | $3.11 | $0.68 | 4,365,047.0 | -11.39% |
Ttec Holdings Inc 주식 (TTEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.98 | $3.34 | $0.645 | 6,572,115.0 | +5.36% |
| 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% |
1.28%
1.48%
자본화:
|
볼륨(24시간):