Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teletech Hlds (NQ: TTEC )

7.525 +0.225 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2024 7.450 7.640 7.220 7.525 268,462 +0.23(+3.08%)
May 01, 2024 7.210 7.570 7.170 7.300 290,617 +0.02(+0.27%)
Apr 30, 2024 7.750 7.750 7.270 7.280 283,571 -0.57(-7.26%)
Apr 29, 2024 7.710 8.200 7.710 7.850 301,495 +0.13(+1.68%)
Apr 26, 2024 7.840 8.000 7.660 7.720 209,966 -0.04(-0.52%)
Apr 25, 2024 7.900 8.060 7.730 7.760 254,739 -0.26(-3.24%)
Apr 24, 2024 8.050 8.150 7.920 8.020 301,226 -0.08(-0.99%)
Apr 23, 2024 8.060 8.270 8.000 8.100 259,683 -0.06(-0.74%)
Apr 22, 2024 8.520 8.580 8.130 8.160 225,839 -0.18(-2.16%)
Apr 19, 2024 8.030 8.500 8.030 8.340 459,747 +0.24(+2.96%)
Apr 18, 2024 7.870 8.314 7.870 8.100 375,923 +0.21(+2.66%)
Apr 17, 2024 8.090 8.200 7.865 7.890 368,511 -0.13(-1.62%)
Apr 16, 2024 8.070 8.140 7.800 8.020 413,266 -0.20(-2.43%)
Apr 15, 2024 8.180 8.490 7.890 8.220 536,311 +0.00(+0.00%)
Apr 12, 2024 8.350 8.440 8.170 8.220 209,174 -0.19(-2.26%)
Apr 11, 2024 8.590 8.650 8.270 8.410 267,591 -0.13(-1.52%)
Apr 10, 2024 9.220 9.235 8.085 8.540 562,360 -0.87(-9.25%)
Apr 09, 2024 8.960 9.500 8.960 9.410 276,288 +0.46(+5.14%)
Apr 08, 2024 8.660 9.100 8.660 8.950 378,741 +0.35(+4.07%)
Apr 05, 2024 8.630 8.770 8.180 8.600 876,030 -0.06(-0.69%)
Apr 04, 2024 8.860 9.010 8.615 8.660 613,095 -0.12(-1.37%)
Apr 03, 2024 9.540 9.560 8.760 8.780 583,930 -0.86(-8.92%)
Apr 02, 2024 9.980 10.07 9.500 9.640 431,382 -0.52(-5.12%)
Apr 01, 2024 10.38 10.55 10.12 10.16 375,876 -0.15(-1.45%)
Mar 28, 2024 10.40 10.84 10.27 10.31 1,046,304 -0.03(-0.29%)
Mar 27, 2024 9.544 10.36 9.494 10.34 666,727 +0.88(+9.36%)
Mar 26, 2024 9.941 9.971 9.385 9.454 400,748 -0.38(-3.84%)
Mar 25, 2024 9.862 10.10 9.812 9.832 389,546 -0.09(-0.90%)
Mar 22, 2024 10.34 10.34 9.877 9.921 395,831 -0.32(-3.11%)
Mar 21, 2024 10.54 10.73 10.23 10.24 405,584 -0.20(-1.91%)
Mar 20, 2024 10.55 10.65 10.20 10.44 386,952 -0.13(-1.22%)
Mar 19, 2024 10.24 10.87 10.23 10.57 408,812 -0.11(-1.02%)
Mar 18, 2024 10.90 11.22 10.60 10.68 297,545 -0.24(-2.19%)
Mar 15, 2024 10.31 10.95 10.31 10.92 894,797 +0.58(+5.58%)
Mar 14, 2024 10.79 10.79 10.14 10.34 395,148 -0.47(-4.32%)
Mar 13, 2024 11.30 11.47 10.78 10.81 284,595 -0.55(-4.82%)
Mar 12, 2024 11.30 11.39 10.95 11.35 277,045 +0.08(+0.71%)
Mar 11, 2024 11.51 11.66 11.19 11.27 270,468 -0.35(-2.99%)
Mar 08, 2024 11.50 11.90 11.39 11.62 298,825 +0.22(+1.92%)
Mar 07, 2024 11.39 11.86 11.36 11.40 317,681 +0.08(+0.70%)
Mar 06, 2024 11.64 12.01 11.00 11.32 536,828 -1.03(-8.37%)
Mar 05, 2024 12.68 12.68 11.93 12.36 514,194 -0.48(-3.72%)
Mar 04, 2024 13.62 13.85 12.29 12.83 822,398 -0.95(-6.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.