NasdaqGS - Nasdaq Real Time Price USD
TTEC Holdings, Inc. (TTEC)
As of 1:12 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 5.39 | 5.46 | 5.28 | 5.36 | 5.36 | 204,567 |
| Oct 28, 2024 | 5.48 | 5.51 | 5.25 | 5.43 | 5.43 | 352,700 |
| Oct 25, 2024 | 5.47 | 5.49 | 5.33 | 5.39 | 5.39 | 181,200 |
| Oct 24, 2024 | 5.45 | 5.47 | 5.30 | 5.45 | 5.45 | 211,900 |
| Oct 23, 2024 | 5.48 | 5.48 | 5.34 | 5.44 | 5.44 | 209,400 |
| Oct 22, 2024 | 5.50 | 5.54 | 5.35 | 5.49 | 5.49 | 280,800 |
| Oct 21, 2024 | 5.55 | 5.58 | 5.37 | 5.48 | 5.48 | 311,100 |
| Oct 18, 2024 | 5.65 | 5.67 | 5.39 | 5.56 | 5.56 | 538,200 |
| Oct 17, 2024 | 5.86 | 5.90 | 5.61 | 5.64 | 5.64 | 627,200 |
| Oct 16, 2024 | 6.07 | 6.07 | 5.80 | 5.87 | 5.87 | 468,500 |
| Oct 15, 2024 | 5.80 | 6.15 | 5.80 | 6.02 | 6.02 | 606,200 |
| Oct 14, 2024 | 6.03 | 6.03 | 5.82 | 5.82 | 5.82 | 423,800 |
| Oct 11, 2024 | 5.82 | 6.17 | 5.81 | 6.06 | 6.06 | 726,400 |
| Oct 10, 2024 | 5.86 | 5.95 | 5.75 | 5.81 | 5.81 | 569,000 |
| Oct 9, 2024 | 5.82 | 5.96 | 5.76 | 5.92 | 5.92 | 321,600 |
| Oct 8, 2024 | 5.91 | 5.93 | 5.74 | 5.85 | 5.85 | 526,500 |
| Oct 7, 2024 | 5.85 | 5.96 | 5.78 | 5.94 | 5.94 | 316,500 |
| Oct 4, 2024 | 5.94 | 6.03 | 5.74 | 5.82 | 5.82 | 482,100 |
| Oct 3, 2024 | 5.67 | 5.91 | 5.67 | 5.89 | 5.89 | 551,000 |
| Oct 2, 2024 | 5.97 | 6.04 | 5.66 | 5.76 | 5.76 | 1,073,400 |
| Oct 1, 2024 | 5.86 | 6.28 | 5.86 | 5.98 | 5.98 | 2,637,900 |
| Sep 30, 2024 | 5.59 | 5.95 | 5.03 | 5.87 | 5.87 | 19,693,300 |
| Sep 27, 2024 | 4.11 | 4.25 | 3.99 | 4.05 | 4.05 | 317,000 |
| Sep 26, 2024 | 3.92 | 4.03 | 3.85 | 4.01 | 4.01 | 352,200 |
| Sep 25, 2024 | 3.90 | 3.92 | 3.67 | 3.85 | 3.85 | 628,800 |
| Sep 24, 2024 | 4.07 | 4.08 | 3.91 | 3.92 | 3.92 | 511,400 |
| Sep 23, 2024 | 4.05 | 4.17 | 3.96 | 4.02 | 4.02 | 462,300 |
| Sep 20, 2024 | 4.18 | 4.24 | 4.04 | 4.08 | 4.08 | 715,800 |
| Sep 19, 2024 | 4.48 | 4.48 | 4.17 | 4.22 | 4.22 | 462,200 |
| Sep 18, 2024 | 4.30 | 4.58 | 4.24 | 4.33 | 4.33 | 387,600 |
| Sep 17, 2024 | 4.40 | 4.57 | 4.31 | 4.31 | 4.31 | 329,400 |
| Sep 16, 2024 | 4.33 | 4.41 | 4.24 | 4.35 | 4.35 | 311,200 |
| Sep 13, 2024 | 4.10 | 4.39 | 4.07 | 4.30 | 4.30 | 318,200 |
| Sep 12, 2024 | 4.23 | 4.32 | 3.83 | 4.04 | 4.04 | 523,700 |
| Sep 11, 2024 | 4.20 | 4.25 | 4.03 | 4.17 | 4.17 | 249,700 |
| Sep 10, 2024 | 4.25 | 4.34 | 4.15 | 4.23 | 4.23 | 349,300 |
| Sep 9, 2024 | 4.40 | 4.53 | 4.10 | 4.23 | 4.23 | 496,400 |
| Sep 6, 2024 | 4.67 | 4.80 | 4.41 | 4.45 | 4.45 | 392,200 |
| Sep 5, 2024 | 4.81 | 4.93 | 4.52 | 4.69 | 4.69 | 606,400 |
| Sep 4, 2024 | 4.98 | 5.26 | 4.79 | 4.79 | 4.79 | 367,300 |
| Sep 3, 2024 | 5.05 | 5.24 | 4.80 | 4.98 | 4.98 | 466,000 |
| Aug 30, 2024 | 5.35 | 5.39 | 5.02 | 5.11 | 5.11 | 698,000 |
| Aug 29, 2024 | 5.14 | 5.48 | 5.05 | 5.36 | 5.36 | 454,600 |
| Aug 28, 2024 | 5.08 | 5.21 | 4.93 | 5.06 | 5.06 | 424,700 |
| Aug 27, 2024 | 5.02 | 5.29 | 4.92 | 5.15 | 5.15 | 531,500 |
| Aug 26, 2024 | 4.60 | 5.20 | 4.50 | 5.11 | 5.11 | 750,600 |
| Aug 23, 2024 | 4.05 | 4.55 | 4.02 | 4.53 | 4.53 | 820,300 |
| Aug 22, 2024 | 4.19 | 4.20 | 4.01 | 4.03 | 4.03 | 481,200 |
| Aug 21, 2024 | 4.07 | 4.24 | 4.07 | 4.17 | 4.17 | 388,400 |
| Aug 20, 2024 | 4.30 | 4.36 | 4.09 | 4.17 | 4.17 | 331,200 |
| Aug 19, 2024 | 4.08 | 4.27 | 4.01 | 4.26 | 4.26 | 347,300 |
| Aug 16, 2024 | 4.03 | 4.20 | 4.01 | 4.09 | 4.09 | 514,200 |
| Aug 15, 2024 | 3.99 | 4.21 | 3.98 | 4.02 | 4.02 | 466,500 |
| Aug 14, 2024 | 4.30 | 4.34 | 3.91 | 3.94 | 3.94 | 510,800 |
| Aug 13, 2024 | 4.21 | 4.38 | 4.01 | 4.32 | 4.32 | 737,500 |
| Aug 12, 2024 | 4.52 | 4.52 | 4.00 | 4.06 | 4.06 | 941,700 |
| Aug 9, 2024 | 4.51 | 4.97 | 3.71 | 4.51 | 4.51 | 1,695,800 |
| Aug 8, 2024 | 5.45 | 5.45 | 5.14 | 5.18 | 5.18 | 507,200 |
| Aug 7, 2024 | 5.61 | 5.84 | 5.33 | 5.35 | 5.35 | 494,600 |
| Aug 6, 2024 | 6.27 | 6.29 | 5.35 | 5.48 | 5.48 | 505,400 |
| Aug 5, 2024 | 6.40 | 6.66 | 6.25 | 6.33 | 6.33 | 321,600 |
| Aug 2, 2024 | 7.06 | 7.23 | 6.90 | 6.95 | 6.95 | 202,200 |
| Aug 1, 2024 | 8.01 | 8.14 | 7.37 | 7.54 | 7.54 | 344,800 |
| Jul 31, 2024 | 8.40 | 8.45 | 7.92 | 7.98 | 7.98 | 424,700 |
| Jul 30, 2024 | 7.94 | 8.33 | 7.94 | 8.30 | 8.30 | 269,100 |
| Jul 29, 2024 | 8.07 | 8.07 | 7.79 | 7.90 | 7.90 | 224,600 |
| Jul 26, 2024 | 8.29 | 8.42 | 7.98 | 8.10 | 8.10 | 420,500 |
| Jul 25, 2024 | 7.63 | 8.32 | 7.59 | 8.05 | 8.05 | 327,000 |
| Jul 24, 2024 | 7.70 | 7.97 | 7.56 | 7.58 | 7.58 | 186,400 |
| Jul 23, 2024 | 7.58 | 7.89 | 7.49 | 7.81 | 7.81 | 172,700 |
| Jul 22, 2024 | 7.46 | 7.76 | 7.36 | 7.68 | 7.68 | 295,000 |
| Jul 19, 2024 | 7.48 | 7.50 | 7.25 | 7.43 | 7.43 | 202,800 |
| Jul 18, 2024 | 7.69 | 8.15 | 7.44 | 7.49 | 7.49 | 573,700 |
| Jul 17, 2024 | 7.49 | 7.87 | 7.28 | 7.70 | 7.70 | 592,800 |
| Jul 16, 2024 | 7.05 | 7.71 | 7.05 | 7.71 | 7.71 | 589,500 |
| Jul 15, 2024 | 7.00 | 7.15 | 6.84 | 6.96 | 6.96 | 462,300 |
| Jul 12, 2024 | 6.35 | 6.91 | 6.29 | 6.88 | 6.88 | 458,000 |
| Jul 11, 2024 | 5.86 | 6.33 | 5.86 | 6.28 | 6.28 | 392,400 |
| Jul 10, 2024 | 5.92 | 6.02 | 5.64 | 5.73 | 5.73 | 334,000 |
| Jul 9, 2024 | 5.64 | 6.25 | 5.57 | 5.93 | 5.93 | 888,100 |
| Jul 8, 2024 | 5.50 | 5.70 | 5.45 | 5.63 | 5.63 | 371,100 |
| Jul 5, 2024 | 5.61 | 5.62 | 5.31 | 5.45 | 5.45 | 346,500 |
| Jul 3, 2024 | 5.56 | 5.75 | 5.49 | 5.65 | 5.65 | 170,600 |
| Jul 2, 2024 | 5.73 | 5.87 | 5.26 | 5.50 | 5.50 | 496,100 |
| Jul 1, 2024 | 5.86 | 6.02 | 5.67 | 5.75 | 5.75 | 397,800 |
| Jun 28, 2024 | 5.60 | 6.02 | 5.60 | 5.88 | 5.88 | 1,770,700 |
| Jun 27, 2024 | 5.21 | 5.78 | 5.11 | 5.56 | 5.56 | 674,400 |
| Jun 26, 2024 | 5.26 | 5.28 | 5.01 | 5.18 | 5.18 | 813,900 |
| Jun 25, 2024 | 6.16 | 6.25 | 5.27 | 5.27 | 5.27 | 931,500 |
| Jun 24, 2024 | 6.90 | 6.92 | 6.16 | 6.16 | 6.16 | 661,500 |
| Jun 21, 2024 | 7.12 | 7.41 | 6.89 | 6.93 | 6.93 | 5,008,200 |
| Jun 20, 2024 | 6.57 | 7.08 | 6.52 | 7.06 | 7.06 | 759,000 |
| Jun 18, 2024 | 6.40 | 6.73 | 6.40 | 6.63 | 6.63 | 642,600 |
| Jun 17, 2024 | 6.38 | 6.42 | 6.00 | 6.42 | 6.42 | 603,000 |
| Jun 14, 2024 | 6.64 | 6.77 | 6.33 | 6.42 | 6.42 | 501,000 |
| Jun 13, 2024 | 6.84 | 7.00 | 6.49 | 6.69 | 6.69 | 533,300 |
| Jun 12, 2024 | 7.00 | 7.21 | 6.81 | 6.84 | 6.84 | 805,800 |
| Jun 11, 2024 | 6.37 | 6.82 | 6.27 | 6.77 | 6.77 | 753,000 |
| Jun 10, 2024 | 6.10 | 6.46 | 5.54 | 6.43 | 6.43 | 1,343,100 |
| Jun 7, 2024 | 6.30 | 6.59 | 6.19 | 6.32 | 6.32 | 724,100 |
| Jun 6, 2024 | 6.55 | 6.73 | 6.28 | 6.40 | 6.40 | 503,100 |
| Jun 5, 2024 | 6.32 | 6.76 | 6.18 | 6.61 | 6.61 | 509,900 |
| Jun 4, 2024 | 6.16 | 6.35 | 6.10 | 6.31 | 6.31 | 468,500 |
| Jun 3, 2024 | 6.40 | 6.43 | 6.05 | 6.23 | 6.23 | 396,700 |
| May 31, 2024 | 6.21 | 6.42 | 6.15 | 6.28 | 6.28 | 392,800 |
| May 30, 2024 | 6.19 | 6.43 | 6.11 | 6.17 | 6.17 | 488,900 |
| May 29, 2024 | 6.15 | 6.20 | 5.94 | 6.06 | 6.06 | 283,400 |
| May 28, 2024 | 6.36 | 6.53 | 6.19 | 6.27 | 6.27 | 365,600 |
| May 24, 2024 | 6.47 | 6.61 | 6.31 | 6.31 | 6.31 | 253,500 |
| May 23, 2024 | 6.70 | 6.77 | 6.36 | 6.44 | 6.44 | 367,800 |
| May 22, 2024 | 6.82 | 6.93 | 6.65 | 6.67 | 6.67 | 225,200 |
| May 21, 2024 | 7.00 | 7.04 | 6.77 | 6.90 | 6.90 | 281,800 |
| May 20, 2024 | 7.26 | 7.36 | 7.07 | 7.08 | 7.08 | 272,100 |
| May 17, 2024 | 7.70 | 7.83 | 7.24 | 7.28 | 7.28 | 275,400 |
| May 16, 2024 | 7.56 | 8.02 | 7.56 | 7.69 | 7.69 | 411,500 |
| May 15, 2024 | 7.47 | 7.72 | 7.31 | 7.57 | 7.57 | 275,300 |
| May 14, 2024 | 7.57 | 7.85 | 7.34 | 7.36 | 7.36 | 286,400 |
| May 13, 2024 | 7.30 | 7.87 | 7.30 | 7.46 | 7.46 | 425,600 |
| May 10, 2024 | 7.22 | 7.32 | 6.84 | 7.27 | 7.27 | 459,800 |
| May 9, 2024 | 8.10 | 8.19 | 7.07 | 7.15 | 7.15 | 1,060,100 |
| May 8, 2024 | 7.89 | 8.36 | 7.85 | 8.26 | 8.26 | 301,900 |
| May 7, 2024 | 7.89 | 8.08 | 7.87 | 7.94 | 7.94 | 304,200 |
| May 6, 2024 | 7.73 | 8.16 | 7.73 | 7.89 | 7.89 | 299,500 |
| May 3, 2024 | 7.73 | 7.88 | 7.52 | 7.66 | 7.66 | 246,700 |
| May 2, 2024 | 7.45 | 7.64 | 7.22 | 7.53 | 7.53 | 268,400 |
| May 1, 2024 | 7.21 | 7.57 | 7.17 | 7.30 | 7.30 | 290,600 |
| Apr 30, 2024 | 7.75 | 7.75 | 7.27 | 7.28 | 7.28 | 283,600 |
| Apr 29, 2024 | 7.71 | 8.20 | 7.71 | 7.85 | 7.85 | 301,500 |
| Apr 26, 2024 | 7.84 | 8.00 | 7.66 | 7.72 | 7.72 | 210,000 |
| Apr 25, 2024 | 7.90 | 8.06 | 7.73 | 7.76 | 7.76 | 254,500 |
| Apr 24, 2024 | 8.05 | 8.15 | 7.92 | 8.02 | 8.02 | 301,200 |
| Apr 23, 2024 | 8.06 | 8.27 | 8.00 | 8.10 | 8.10 | 259,700 |
| Apr 22, 2024 | 8.52 | 8.58 | 8.13 | 8.16 | 8.16 | 225,800 |
| Apr 19, 2024 | 8.03 | 8.50 | 8.03 | 8.34 | 8.34 | 459,700 |
| Apr 18, 2024 | 7.87 | 8.31 | 7.87 | 8.10 | 8.10 | 375,900 |
| Apr 17, 2024 | 8.09 | 8.20 | 7.87 | 7.89 | 7.89 | 368,500 |
| Apr 16, 2024 | 8.07 | 8.14 | 7.80 | 8.02 | 8.02 | 413,300 |
| Apr 15, 2024 | 8.18 | 8.49 | 7.89 | 8.22 | 8.22 | 536,300 |
| Apr 12, 2024 | 8.35 | 8.44 | 8.17 | 8.22 | 8.22 | 209,200 |
| Apr 11, 2024 | 8.59 | 8.65 | 8.27 | 8.41 | 8.41 | 267,500 |
| Apr 10, 2024 | 9.22 | 9.24 | 8.09 | 8.54 | 8.54 | 562,300 |
| Apr 9, 2024 | 8.96 | 9.50 | 8.96 | 9.41 | 9.41 | 276,300 |
| Apr 8, 2024 | 8.66 | 9.10 | 8.66 | 8.95 | 8.95 | 378,700 |
| Apr 5, 2024 | 8.63 | 8.77 | 8.18 | 8.60 | 8.60 | 876,000 |
| Apr 4, 2024 | 8.86 | 9.01 | 8.62 | 8.66 | 8.66 | 613,100 |
| Apr 3, 2024 | 9.54 | 9.56 | 8.76 | 8.78 | 8.78 | 584,000 |
| Apr 2, 2024 | 0.06 Dividend | |||||
| Apr 2, 2024 | 9.98 | 10.07 | 9.50 | 9.64 | 9.64 | 431,400 |
| Apr 1, 2024 | 10.44 | 10.61 | 10.18 | 10.22 | 10.16 | 373,700 |
| Mar 28, 2024 | 10.46 | 10.90 | 10.34 | 10.37 | 10.31 | 1,040,200 |
| Mar 27, 2024 | 9.60 | 10.42 | 9.55 | 10.40 | 10.34 | 662,800 |
| Mar 26, 2024 | 10.00 | 10.03 | 9.44 | 9.51 | 9.45 | 398,400 |
| Mar 25, 2024 | 9.92 | 10.16 | 9.87 | 9.89 | 9.83 | 387,300 |
| Mar 22, 2024 | 10.40 | 10.40 | 9.94 | 9.98 | 9.92 | 393,500 |
| Mar 21, 2024 | 10.60 | 10.79 | 10.29 | 10.30 | 10.24 | 403,100 |
| Mar 20, 2024 | 10.61 | 10.72 | 10.26 | 10.50 | 10.44 | 384,700 |
| Mar 19, 2024 | 10.30 | 10.93 | 10.29 | 10.63 | 10.57 | 406,400 |
| Mar 18, 2024 | 10.96 | 11.29 | 10.66 | 10.74 | 10.68 | 295,800 |
| Mar 15, 2024 | 10.37 | 11.01 | 10.37 | 10.98 | 10.92 | 889,500 |
| Mar 14, 2024 | 10.85 | 10.85 | 10.20 | 10.40 | 10.34 | 392,800 |
| Mar 13, 2024 | 11.37 | 11.54 | 10.84 | 10.87 | 10.81 | 282,900 |
| Mar 12, 2024 | 11.37 | 11.46 | 11.01 | 11.42 | 11.35 | 275,400 |
| Mar 11, 2024 | 11.58 | 11.73 | 11.26 | 11.34 | 11.27 | 268,900 |
| Mar 8, 2024 | 11.57 | 11.97 | 11.46 | 11.69 | 11.62 | 297,000 |
| Mar 7, 2024 | 11.46 | 11.93 | 11.43 | 11.47 | 11.40 | 315,800 |
| Mar 6, 2024 | 11.71 | 12.08 | 11.06 | 11.39 | 11.32 | 534,700 |
| Mar 5, 2024 | 12.75 | 12.75 | 12.00 | 12.43 | 12.36 | 511,600 |
| Mar 4, 2024 | 13.70 | 13.93 | 12.36 | 12.91 | 12.83 | 817,600 |
| Mar 1, 2024 | 15.22 | 15.38 | 13.08 | 13.87 | 13.79 | 1,001,800 |
| Feb 29, 2024 | 17.74 | 18.11 | 17.33 | 17.45 | 17.35 | 334,900 |
| Feb 28, 2024 | 17.64 | 17.81 | 17.33 | 17.33 | 17.23 | 187,300 |
| Feb 27, 2024 | 18.02 | 18.44 | 17.79 | 18.04 | 17.93 | 160,500 |
| Feb 26, 2024 | 18.08 | 18.21 | 17.46 | 17.72 | 17.62 | 185,200 |
| Feb 23, 2024 | 17.80 | 18.26 | 17.71 | 18.09 | 17.98 | 174,900 |
| Feb 22, 2024 | 18.12 | 18.17 | 17.52 | 17.81 | 17.71 | 146,900 |
| Feb 21, 2024 | 18.32 | 18.62 | 17.75 | 17.95 | 17.84 | 147,700 |
| Feb 20, 2024 | 18.48 | 18.76 | 18.29 | 18.54 | 18.43 | 211,300 |
| Feb 16, 2024 | 19.20 | 19.33 | 18.73 | 18.74 | 18.63 | 191,500 |
| Feb 15, 2024 | 18.77 | 19.74 | 18.77 | 19.48 | 19.37 | 225,900 |
| Feb 14, 2024 | 17.61 | 18.78 | 17.35 | 18.48 | 18.37 | 222,000 |
| Feb 13, 2024 | 18.37 | 18.69 | 17.27 | 17.28 | 17.18 | 217,700 |
| Feb 12, 2024 | 18.51 | 19.31 | 18.51 | 19.17 | 19.06 | 206,100 |
| Feb 9, 2024 | 18.25 | 18.57 | 17.71 | 18.47 | 18.36 | 248,700 |
| Feb 8, 2024 | 17.59 | 18.50 | 17.42 | 18.22 | 18.11 | 317,900 |
| Feb 7, 2024 | 19.00 | 19.00 | 17.54 | 17.55 | 17.45 | 280,200 |
| Feb 6, 2024 | 18.87 | 19.25 | 18.69 | 18.79 | 18.68 | 381,300 |
| Feb 5, 2024 | 18.84 | 18.98 | 18.36 | 18.93 | 18.82 | 231,000 |
| Feb 2, 2024 | 19.82 | 19.85 | 19.08 | 19.11 | 19.00 | 253,200 |
| Feb 1, 2024 | 20.58 | 20.77 | 20.00 | 20.14 | 20.02 | 192,200 |
| Jan 31, 2024 | 20.93 | 21.09 | 20.09 | 20.38 | 20.26 | 295,700 |
| Jan 30, 2024 | 21.73 | 21.73 | 20.87 | 20.88 | 20.76 | 365,200 |
| Jan 29, 2024 | 20.80 | 21.98 | 20.76 | 21.96 | 21.83 | 155,100 |
| Jan 26, 2024 | 21.63 | 21.94 | 20.68 | 20.71 | 20.59 | 169,300 |
| Jan 25, 2024 | 22.50 | 22.64 | 21.26 | 21.35 | 21.22 | 262,500 |
| Jan 24, 2024 | 22.50 | 22.66 | 22.09 | 22.14 | 22.01 | 177,200 |
| Jan 23, 2024 | 21.44 | 22.22 | 21.36 | 22.11 | 21.98 | 178,900 |
| Jan 22, 2024 | 20.28 | 21.18 | 20.28 | 21.11 | 20.99 | 156,000 |
| Jan 19, 2024 | 19.97 | 20.12 | 19.50 | 20.04 | 19.92 | 127,100 |
| Jan 18, 2024 | 20.00 | 20.14 | 19.32 | 19.82 | 19.70 | 137,100 |
| Jan 17, 2024 | 19.80 | 20.10 | 19.56 | 19.80 | 19.68 | 169,300 |
| Jan 16, 2024 | 20.06 | 20.51 | 19.92 | 20.27 | 20.15 | 223,700 |
| Jan 12, 2024 | 20.80 | 21.07 | 20.18 | 20.36 | 20.24 | 130,800 |
| Jan 11, 2024 | 20.21 | 20.46 | 19.86 | 20.41 | 20.29 | 250,900 |
| Jan 10, 2024 | 20.11 | 20.38 | 19.76 | 20.35 | 20.23 | 160,700 |
| Jan 9, 2024 | 20.02 | 20.41 | 19.78 | 20.20 | 20.08 | 161,900 |
| Jan 8, 2024 | 19.64 | 20.49 | 19.54 | 20.44 | 20.32 | 200,700 |
| Jan 5, 2024 | 19.56 | 20.07 | 19.51 | 19.65 | 19.53 | 159,700 |
| Jan 4, 2024 | 20.20 | 20.32 | 19.79 | 19.82 | 19.70 | 159,300 |
| Jan 3, 2024 | 21.19 | 21.19 | 20.04 | 20.17 | 20.05 | 269,500 |
| Jan 2, 2024 | 21.51 | 22.05 | 21.41 | 21.51 | 21.38 | 155,400 |
| Dec 29, 2023 | 21.81 | 21.85 | 21.31 | 21.67 | 21.54 | 177,400 |
| Dec 28, 2023 | 21.78 | 22.10 | 21.77 | 21.93 | 21.80 | 100,400 |
| Dec 27, 2023 | 22.00 | 22.09 | 21.67 | 21.77 | 21.64 | 104,600 |
| Dec 26, 2023 | 21.88 | 22.12 | 21.74 | 21.95 | 21.82 | 89,000 |
| Dec 22, 2023 | 21.91 | 22.19 | 21.60 | 21.69 | 21.56 | 112,800 |
| Dec 21, 2023 | 21.67 | 21.82 | 21.24 | 21.72 | 21.59 | 99,800 |
| Dec 20, 2023 | 22.14 | 22.42 | 21.37 | 21.39 | 21.26 | 167,600 |
| Dec 19, 2023 | 21.67 | 22.33 | 21.61 | 22.21 | 22.08 | 198,600 |
| Dec 18, 2023 | 21.82 | 21.97 | 21.36 | 21.38 | 21.25 | 208,600 |
| Dec 15, 2023 | 22.53 | 22.70 | 21.69 | 21.75 | 21.62 | 813,000 |
| Dec 14, 2023 | 21.41 | 22.65 | 21.37 | 22.37 | 22.24 | 304,400 |
| Dec 13, 2023 | 20.02 | 20.95 | 19.60 | 20.78 | 20.66 | 493,900 |
| Dec 12, 2023 | 20.30 | 20.30 | 19.95 | 20.03 | 19.91 | 284,800 |
| Dec 11, 2023 | 20.26 | 20.49 | 20.06 | 20.46 | 20.34 | 278,200 |
| Dec 8, 2023 | 19.88 | 20.31 | 19.78 | 20.26 | 20.14 | 157,400 |
| Dec 7, 2023 | 19.62 | 19.96 | 19.17 | 19.89 | 19.77 | 326,000 |
| Dec 6, 2023 | 19.28 | 19.87 | 19.28 | 19.67 | 19.55 | 245,700 |
| Dec 5, 2023 | 19.52 | 19.67 | 19.15 | 19.17 | 19.06 | 162,000 |
| Dec 4, 2023 | 19.18 | 19.84 | 19.18 | 19.70 | 19.58 | 171,500 |
| Dec 1, 2023 | 18.55 | 19.26 | 18.32 | 19.25 | 19.14 | 239,600 |
| Nov 30, 2023 | 18.61 | 18.85 | 18.13 | 18.72 | 18.61 | 257,700 |
| Nov 29, 2023 | 18.39 | 18.98 | 18.30 | 18.58 | 18.47 | 279,600 |
| Nov 28, 2023 | 17.93 | 18.23 | 17.82 | 18.11 | 18.00 | 384,100 |
| Nov 27, 2023 | 18.60 | 18.84 | 18.05 | 18.05 | 17.94 | 197,200 |
| Nov 24, 2023 | 18.39 | 18.97 | 18.39 | 18.78 | 18.67 | 92,300 |
| Nov 22, 2023 | 18.15 | 18.65 | 17.93 | 18.47 | 18.36 | 199,100 |
| Nov 21, 2023 | 18.25 | 18.33 | 17.97 | 18.02 | 17.91 | 160,400 |
| Nov 20, 2023 | 18.47 | 18.77 | 18.17 | 18.47 | 18.36 | 184,600 |
| Nov 17, 2023 | 18.21 | 18.49 | 17.85 | 18.36 | 18.25 | 300,300 |
| Nov 16, 2023 | 17.87 | 18.28 | 17.55 | 18.04 | 17.93 | 269,700 |
| Nov 15, 2023 | 17.79 | 18.24 | 17.70 | 18.09 | 17.98 | 443,100 |
| Nov 14, 2023 | 16.66 | 17.69 | 16.42 | 17.66 | 17.56 | 821,400 |
| Nov 13, 2023 | 16.63 | 16.90 | 15.36 | 15.82 | 15.73 | 907,200 |
| Nov 10, 2023 | 16.18 | 17.32 | 15.53 | 16.66 | 16.56 | 1,031,500 |
| Nov 9, 2023 | 20.11 | 21.40 | 15.27 | 15.31 | 15.22 | 921,800 |
| Nov 8, 2023 | 21.84 | 22.32 | 21.65 | 21.69 | 21.56 | 189,100 |
| Nov 7, 2023 | 21.91 | 22.21 | 20.96 | 21.80 | 21.67 | 220,800 |
| Nov 6, 2023 | 21.69 | 22.16 | 21.45 | 22.01 | 21.88 | 325,700 |
| Nov 3, 2023 | 21.94 | 22.27 | 21.49 | 21.58 | 21.45 | 314,100 |
| Nov 2, 2023 | 20.54 | 21.57 | 20.47 | 21.26 | 21.14 | 185,600 |
| Nov 1, 2023 | 20.45 | 20.78 | 20.05 | 20.13 | 20.01 | 204,300 |
| Oct 31, 2023 | 20.45 | 21.39 | 20.29 | 20.58 | 20.46 | 289,300 |
| Oct 30, 2023 | 20.47 | 20.72 | 19.86 | 20.37 | 20.25 | 213,000 |
Related Tickers
TASK TaskUs, Inc.
12.26
+2.08%
UIS Unisys Corporation
5.42
-0.18%
HCKT The Hackett Group, Inc.
24.80
+0.40%
CNXC Concentrix Corporation
44.24
-0.56%
VEEA Veea Inc.
3.6100
-7.44%
IBEX IBEX Limited
18.34
+0.05%
TWKS Thoughtworks Holding, Inc.
4.4600
+0.22%
AR7.F Addnode Group AB (publ)
9.59
+0.84%
VYX NCR Voyix Corporation
13.24
+1.15%
NA9.DU Nagarro SE
92.25
-0.22%