Stockscreener 앱 받기
7.69
1.59%
+0.12
시장 영업 전:
7.66
-0.03
-0.39%
TTEC Holdings Inc 주식 (TTEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $8.02 | $7.56 | $0.46 | 408,469.0 | +1.59% |
| 2024-05-15 | $7.72 | $7.31 | $0.4086 | 274,714.0 | +2.85% |
| 2024-05-14 | $7.85 | $7.34 | $0.51 | 282,457.0 | -1.34% |
| 2024-05-13 | $7.87 | $7.30 | $0.57 | 423,324.0 | +2.61% |
| 2024-05-10 | $7.32 | $6.83 | $0.483 | 459,807.0 | +1.75% |
| 2024-05-09 | $8.19 | $7.07 | $1.12 | 1,060,067.0 | -13.50% |
| 2024-05-08 | $8.36 | $7.85 | $0.505 | 298,687.0 | +4.03% |
| 2024-05-07 | $8.08 | $7.87 | $0.21 | 300,643.0 | +0.63% |
| 2024-05-06 | $8.16 | $7.73 | $0.43 | 297,754.0 | +3.00% |
| 2024-05-03 | $7.88 | $7.52 | $0.36 | 245,802.0 | +1.79% |
| 2024-05-02 | $7.64 | $7.22 | $0.42 | 267,002.0 | +3.08% |
| 2024-05-01 | $7.57 | $7.17 | $0.40 | 286,675.0 | +0.27% |
| 2024-04-30 | $7.75 | $7.27 | $0.48 | 279,254.0 | -7.26% |
| 2024-04-29 | $8.20 | $7.71 | $0.49 | 281,559.0 | +1.68% |
| 2024-04-26 | $8.00 | $7.66 | $0.34 | 205,401.0 | -0.52% |
| 2024-04-25 | $8.06 | $7.73 | $0.33 | 248,065.0 | -3.24% |
| 2024-04-24 | $8.15 | $7.92 | $0.23 | 255,279.0 | -0.99% |
| 2024-04-23 | $8.27 | $8.00 | $0.27 | 256,727.0 | -0.74% |
| 2024-04-22 | $8.58 | $8.13 | $0.45 | 223,847.0 | -2.16% |
| 2024-04-19 | $8.50 | $8.03 | $0.47 | 441,286.0 | +2.96% |
| 2024-04-18 | $8.31 | $7.87 | $0.4443 | 373,482.0 | +2.66% |
| 2024-04-17 | $8.20 | $7.87 | $0.335 | 367,914.0 | -1.62% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $8.36 | $6.83 | $1.52 | 5,013,870.0 | +5.63% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):