NasdaqGS - Delayed Quote USD
TTEC Holdings, Inc. (TTEC)
5.15
+0.01
+(0.19%)
At close: 4:00:00 PM EDT
5.15
0.00
(0.00%)
After hours: 4:05:13 PM EDT
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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 5.04 | 5.17 | 5.01 | 5.15 | 5.15 | 329,638 |
| May 16, 2025 | 5.25 | 5.28 | 5.12 | 5.14 | 5.14 | 259,100 |
| May 15, 2025 | 5.12 | 5.29 | 5.04 | 5.24 | 5.24 | 208,300 |
| May 14, 2025 | 5.18 | 5.18 | 4.97 | 5.13 | 5.13 | 280,600 |
| May 13, 2025 | 5.37 | 5.37 | 5.15 | 5.20 | 5.20 | 327,600 |
| May 12, 2025 | 5.43 | 5.50 | 5.09 | 5.32 | 5.32 | 524,100 |
| May 9, 2025 | 4.30 | 5.39 | 4.30 | 5.30 | 5.30 | 1,579,600 |
| May 8, 2025 | 3.98 | 4.07 | 3.96 | 4.00 | 4.00 | 207,200 |
| May 7, 2025 | 3.86 | 3.92 | 3.77 | 3.92 | 3.92 | 194,000 |
| May 6, 2025 | 3.85 | 3.92 | 3.72 | 3.84 | 3.84 | 262,500 |
| May 5, 2025 | 3.88 | 4.01 | 3.80 | 3.81 | 3.81 | 205,000 |
| May 2, 2025 | 3.99 | 4.07 | 3.88 | 3.92 | 3.92 | 185,200 |
| May 1, 2025 | 4.00 | 4.04 | 3.89 | 3.93 | 3.93 | 179,100 |
| Apr 30, 2025 | 3.92 | 4.05 | 3.78 | 4.00 | 4.00 | 222,200 |
| Apr 29, 2025 | 4.00 | 4.07 | 3.91 | 3.96 | 3.96 | 169,200 |
| Apr 28, 2025 | 4.23 | 4.40 | 3.98 | 4.01 | 4.01 | 187,800 |
| Apr 25, 2025 | 4.33 | 4.36 | 4.14 | 4.23 | 4.23 | 257,300 |
| Apr 24, 2025 | 3.80 | 4.39 | 3.80 | 4.37 | 4.37 | 732,900 |
| Apr 23, 2025 | 3.92 | 3.99 | 3.75 | 3.83 | 3.83 | 260,400 |
| Apr 22, 2025 | 3.67 | 3.86 | 3.65 | 3.83 | 3.83 | 276,300 |
| Apr 21, 2025 | 3.58 | 3.69 | 3.51 | 3.68 | 3.68 | 262,000 |
| Apr 17, 2025 | 3.73 | 3.83 | 3.58 | 3.58 | 3.58 | 293,000 |
| Apr 16, 2025 | 3.75 | 3.81 | 3.69 | 3.74 | 3.74 | 260,500 |
| Apr 15, 2025 | 3.87 | 3.90 | 3.75 | 3.79 | 3.79 | 256,300 |
| Apr 14, 2025 | 3.77 | 3.89 | 3.77 | 3.83 | 3.83 | 258,000 |
| Apr 11, 2025 | 3.79 | 3.84 | 3.65 | 3.74 | 3.74 | 325,300 |
| Apr 10, 2025 | 3.91 | 3.91 | 3.75 | 3.81 | 3.81 | 261,100 |
| Apr 9, 2025 | 3.70 | 4.11 | 3.61 | 3.96 | 3.96 | 626,300 |
| Apr 8, 2025 | 3.76 | 4.07 | 3.65 | 3.71 | 3.71 | 559,500 |
| Apr 7, 2025 | 3.89 | 4.14 | 3.62 | 3.71 | 3.71 | 879,200 |
| Apr 4, 2025 | 4.46 | 4.46 | 3.98 | 4.06 | 4.06 | 701,900 |
| Apr 3, 2025 | 4.70 | 4.84 | 4.38 | 4.45 | 4.45 | 1,235,600 |
| Apr 2, 2025 | 4.07 | 5.43 | 4.07 | 4.99 | 4.99 | 17,189,100 |
| Apr 1, 2025 | 3.27 | 3.41 | 3.22 | 3.27 | 3.27 | 654,400 |
| Mar 31, 2025 | 3.48 | 3.56 | 3.29 | 3.29 | 3.29 | 313,300 |
| Mar 28, 2025 | 3.40 | 3.56 | 3.40 | 3.54 | 3.54 | 313,800 |
| Mar 27, 2025 | 3.31 | 3.45 | 3.30 | 3.42 | 3.42 | 107,200 |
| Mar 26, 2025 | 3.36 | 3.38 | 3.20 | 3.30 | 3.30 | 231,700 |
| Mar 25, 2025 | 3.53 | 3.58 | 3.30 | 3.38 | 3.38 | 270,200 |
| Mar 24, 2025 | 3.68 | 3.73 | 3.46 | 3.53 | 3.53 | 300,100 |
| Mar 21, 2025 | 3.44 | 3.71 | 3.41 | 3.64 | 3.64 | 1,448,700 |
| Mar 20, 2025 | 3.34 | 3.54 | 3.33 | 3.48 | 3.48 | 195,100 |
| Mar 19, 2025 | 3.27 | 3.35 | 3.22 | 3.34 | 3.34 | 200,300 |
| Mar 18, 2025 | 3.48 | 3.48 | 3.22 | 3.29 | 3.29 | 474,500 |
| Mar 17, 2025 | 3.46 | 3.61 | 3.46 | 3.52 | 3.52 | 345,100 |
| Mar 14, 2025 | 3.13 | 3.46 | 3.12 | 3.43 | 3.43 | 492,600 |
| Mar 13, 2025 | 3.36 | 3.42 | 3.11 | 3.12 | 3.12 | 474,400 |
| Mar 12, 2025 | 3.64 | 3.68 | 3.36 | 3.38 | 3.38 | 380,500 |
| Mar 11, 2025 | 3.77 | 3.79 | 3.56 | 3.61 | 3.61 | 456,300 |
| Mar 10, 2025 | 3.55 | 3.90 | 3.54 | 3.73 | 3.73 | 649,800 |
| Mar 7, 2025 | 3.50 | 3.63 | 3.44 | 3.54 | 3.54 | 574,400 |
| Mar 6, 2025 | 3.40 | 3.57 | 3.35 | 3.46 | 3.46 | 366,100 |
| Mar 5, 2025 | 3.43 | 3.54 | 3.31 | 3.42 | 3.42 | 497,800 |
| Mar 4, 2025 | 3.36 | 3.47 | 3.33 | 3.43 | 3.43 | 414,400 |
| Mar 3, 2025 | 3.43 | 3.60 | 3.37 | 3.39 | 3.39 | 493,900 |
| Feb 28, 2025 | 3.55 | 3.73 | 3.32 | 3.38 | 3.38 | 832,400 |
| Feb 27, 2025 | 3.64 | 3.72 | 3.54 | 3.65 | 3.65 | 430,300 |
| Feb 26, 2025 | 3.60 | 3.82 | 3.60 | 3.67 | 3.67 | 296,100 |
| Feb 25, 2025 | 3.78 | 3.83 | 3.61 | 3.63 | 3.63 | 197,800 |
| Feb 24, 2025 | 3.90 | 3.90 | 3.73 | 3.75 | 3.75 | 191,500 |
| Feb 21, 2025 | 3.88 | 3.99 | 3.80 | 3.86 | 3.86 | 215,900 |
| Feb 20, 2025 | 3.78 | 3.88 | 3.68 | 3.83 | 3.83 | 286,300 |
| Feb 19, 2025 | 3.64 | 3.90 | 3.61 | 3.79 | 3.79 | 246,300 |
| Feb 18, 2025 | 3.63 | 3.71 | 3.56 | 3.66 | 3.66 | 330,300 |
| Feb 14, 2025 | 3.55 | 3.68 | 3.47 | 3.55 | 3.55 | 256,700 |
| Feb 13, 2025 | 3.48 | 3.52 | 3.40 | 3.51 | 3.51 | 206,700 |
| Feb 12, 2025 | 3.50 | 3.51 | 3.42 | 3.47 | 3.47 | 176,600 |
| Feb 11, 2025 | 3.43 | 3.54 | 3.41 | 3.50 | 3.50 | 213,100 |
| Feb 10, 2025 | 3.43 | 3.52 | 3.41 | 3.41 | 3.41 | 196,000 |
| Feb 7, 2025 | 3.50 | 3.52 | 3.37 | 3.43 | 3.43 | 200,200 |
| Feb 6, 2025 | 3.46 | 3.54 | 3.46 | 3.51 | 3.51 | 182,500 |
| Feb 5, 2025 | 3.58 | 3.58 | 3.44 | 3.46 | 3.46 | 398,600 |
| Feb 4, 2025 | 3.57 | 3.60 | 3.49 | 3.49 | 3.49 | 313,800 |
| Feb 3, 2025 | 3.71 | 3.78 | 3.59 | 3.60 | 3.60 | 278,300 |
| Jan 31, 2025 | 3.75 | 3.79 | 3.68 | 3.78 | 3.78 | 230,100 |
| Jan 30, 2025 | 3.85 | 3.92 | 3.74 | 3.75 | 3.75 | 189,000 |
| Jan 29, 2025 | 3.80 | 3.89 | 3.76 | 3.83 | 3.83 | 270,900 |
| Jan 28, 2025 | 3.85 | 3.90 | 3.76 | 3.81 | 3.81 | 194,700 |
| Jan 27, 2025 | 3.98 | 4.04 | 3.77 | 3.84 | 3.84 | 285,400 |
| Jan 24, 2025 | 3.84 | 4.05 | 3.84 | 3.98 | 3.98 | 377,000 |
| Jan 23, 2025 | 3.88 | 3.88 | 3.73 | 3.84 | 3.84 | 402,700 |
| Jan 22, 2025 | 3.92 | 4.00 | 3.86 | 3.91 | 3.91 | 237,400 |
| Jan 21, 2025 | 4.04 | 4.05 | 3.90 | 3.90 | 3.90 | 264,800 |
| Jan 17, 2025 | 4.03 | 4.07 | 3.95 | 3.97 | 3.97 | 329,400 |
| Jan 16, 2025 | 4.04 | 4.07 | 3.88 | 3.98 | 3.98 | 229,100 |
| Jan 15, 2025 | 4.00 | 4.18 | 4.00 | 4.01 | 4.01 | 230,600 |
| Jan 14, 2025 | 4.00 | 4.10 | 3.85 | 3.98 | 3.98 | 380,100 |
| Jan 13, 2025 | 3.97 | 4.00 | 3.91 | 3.99 | 3.99 | 191,800 |
| Jan 10, 2025 | 4.01 | 4.07 | 3.95 | 4.00 | 4.00 | 297,000 |
| Jan 8, 2025 | 4.23 | 4.25 | 4.03 | 4.11 | 4.11 | 474,500 |
| Jan 7, 2025 | 4.47 | 4.51 | 4.22 | 4.27 | 4.27 | 313,500 |
| Jan 6, 2025 | 4.81 | 4.91 | 4.44 | 4.49 | 4.49 | 369,100 |
| Jan 3, 2025 | 4.87 | 4.89 | 4.75 | 4.79 | 4.79 | 168,500 |
| Jan 2, 2025 | 4.96 | 5.14 | 4.76 | 4.81 | 4.81 | 276,800 |
| Dec 31, 2024 | 4.87 | 5.07 | 4.80 | 4.99 | 4.99 | 306,200 |
| Dec 30, 2024 | 4.86 | 4.86 | 4.65 | 4.85 | 4.85 | 345,400 |
| Dec 27, 2024 | 4.90 | 4.98 | 4.79 | 4.90 | 4.90 | 183,700 |
| Dec 26, 2024 | 4.73 | 4.99 | 4.63 | 4.92 | 4.92 | 239,400 |
| Dec 24, 2024 | 4.68 | 4.79 | 4.55 | 4.77 | 4.77 | 160,000 |
| Dec 23, 2024 | 4.54 | 4.74 | 4.49 | 4.69 | 4.69 | 339,400 |
| Dec 20, 2024 | 4.50 | 4.66 | 4.48 | 4.54 | 4.54 | 873,200 |
| Dec 19, 2024 | 4.69 | 4.73 | 4.47 | 4.59 | 4.59 | 428,500 |
| Dec 18, 2024 | 4.96 | 4.98 | 4.62 | 4.69 | 4.69 | 440,300 |
| Dec 17, 2024 | 5.02 | 5.15 | 4.84 | 4.92 | 4.92 | 384,500 |
| Dec 16, 2024 | 5.20 | 5.20 | 4.98 | 5.05 | 5.05 | 225,500 |
| Dec 13, 2024 | 5.27 | 5.31 | 5.12 | 5.20 | 5.20 | 172,900 |
| Dec 12, 2024 | 5.41 | 5.47 | 5.25 | 5.28 | 5.28 | 169,900 |
| Dec 11, 2024 | 5.64 | 5.64 | 5.35 | 5.43 | 5.43 | 218,200 |
| Dec 10, 2024 | 5.60 | 5.79 | 5.35 | 5.58 | 5.58 | 431,400 |
| Dec 9, 2024 | 5.13 | 5.86 | 5.10 | 5.69 | 5.69 | 580,900 |
| Dec 6, 2024 | 5.19 | 5.27 | 5.08 | 5.15 | 5.15 | 326,300 |
| Dec 5, 2024 | 5.07 | 5.22 | 4.98 | 5.15 | 5.15 | 336,900 |
| Dec 4, 2024 | 5.10 | 5.17 | 4.92 | 5.05 | 5.05 | 366,100 |
| Dec 3, 2024 | 5.25 | 5.28 | 5.00 | 5.13 | 5.13 | 377,200 |
| Dec 2, 2024 | 5.21 | 5.36 | 5.05 | 5.23 | 5.23 | 261,500 |
| Nov 29, 2024 | 5.20 | 5.25 | 5.09 | 5.18 | 5.18 | 126,400 |
| Nov 27, 2024 | 5.19 | 5.25 | 4.97 | 5.14 | 5.14 | 278,600 |
| Nov 26, 2024 | 5.30 | 5.35 | 5.12 | 5.16 | 5.16 | 388,000 |
| Nov 25, 2024 | 5.13 | 5.53 | 5.13 | 5.37 | 5.37 | 572,200 |
| Nov 22, 2024 | 4.85 | 5.15 | 4.81 | 5.02 | 5.02 | 480,000 |
| Nov 21, 2024 | 4.50 | 4.84 | 4.47 | 4.81 | 4.81 | 384,200 |
| Nov 20, 2024 | 4.24 | 4.51 | 4.17 | 4.48 | 4.48 | 496,500 |
| Nov 19, 2024 | 4.54 | 4.56 | 4.29 | 4.29 | 4.29 | 572,300 |
| Nov 18, 2024 | 4.69 | 4.77 | 4.53 | 4.56 | 4.56 | 509,000 |
| Nov 15, 2024 | 4.85 | 4.85 | 4.53 | 4.74 | 4.74 | 674,200 |
| Nov 14, 2024 | 4.80 | 4.88 | 4.73 | 4.79 | 4.79 | 525,700 |
| Nov 13, 2024 | 4.84 | 5.06 | 4.75 | 4.88 | 4.88 | 592,600 |
| Nov 12, 2024 | 4.73 | 4.95 | 4.61 | 4.77 | 4.77 | 590,400 |
| Nov 11, 2024 | 4.61 | 4.91 | 4.51 | 4.81 | 4.81 | 540,300 |
| Nov 8, 2024 | 4.80 | 4.80 | 4.53 | 4.60 | 4.60 | 642,100 |
| Nov 7, 2024 | 5.16 | 5.24 | 4.56 | 4.80 | 4.80 | 1,534,300 |
| Nov 6, 2024 | 5.31 | 5.51 | 5.19 | 5.43 | 5.43 | 574,800 |
| Nov 5, 2024 | 5.05 | 5.29 | 4.98 | 5.26 | 5.26 | 435,300 |
| Nov 4, 2024 | 5.22 | 5.22 | 4.85 | 4.99 | 4.99 | 531,400 |
| Nov 1, 2024 | 5.28 | 5.29 | 5.09 | 5.19 | 5.19 | 540,400 |
| Oct 31, 2024 | 5.42 | 5.43 | 5.20 | 5.20 | 5.20 | 327,600 |
| Oct 30, 2024 | 5.44 | 5.53 | 5.36 | 5.42 | 5.42 | 223,700 |
| Oct 29, 2024 | 5.39 | 5.46 | 5.28 | 5.44 | 5.44 | 322,000 |
| 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 |
Related Tickers
UIS Unisys Corporation
5.24
-2.42%
TTGT TechTarget, Inc.
8.18
-2.15%
TASK TaskUs, Inc.
16.67
+0.42%
CNXC Concentrix Corporation
56.05
-0.30%
CTLP Cantaloupe, Inc.
8.29
-2.36%
VYX NCR Voyix Corporation
10.59
-2.80%
NABL N-able, Inc.
8.06
-2.89%
IBEX IBEX Limited
28.63
+0.14%
VNET VNET Group, Inc.
6.30
-2.02%
DXC DXC Technology Company
15.27
0.00%