Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Teletech Hlds (NQ: TTEC )

4.020 +0.010 (+0.25%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 3.920 4.027 3.851 4.010 352,159 +0.16(+4.16%)
Sep 25, 2024 3.900 3.920 3.670 3.850 628,815 -0.07(-1.79%)
Sep 24, 2024 4.070 4.079 3.910 3.920 511,409 -0.10(-2.49%)
Sep 23, 2024 4.050 4.170 3.960 4.020 462,299 -0.06(-1.47%)
Sep 20, 2024 4.180 4.240 4.040 4.080 715,787 -0.14(-3.32%)
Sep 19, 2024 4.480 4.480 4.170 4.220 462,184 -0.11(-2.54%)
Sep 18, 2024 4.300 4.575 4.240 4.330 387,615 +0.02(+0.46%)
Sep 17, 2024 4.400 4.570 4.310 4.310 329,491 -0.04(-0.92%)
Sep 16, 2024 4.330 4.410 4.235 4.350 311,177 +0.05(+1.16%)
Sep 13, 2024 4.100 4.390 4.071 4.300 318,224 +0.26(+6.44%)
Sep 12, 2024 4.230 4.320 3.830 4.040 523,737 -0.13(-3.12%)
Sep 11, 2024 4.200 4.250 4.030 4.170 249,714 -0.06(-1.42%)
Sep 10, 2024 4.250 4.340 4.150 4.230 349,267 +0.00(+0.00%)
Sep 09, 2024 4.400 4.528 4.100 4.230 496,439 -0.22(-4.94%)
Sep 06, 2024 4.670 4.800 4.410 4.450 392,212 -0.24(-5.12%)
Sep 05, 2024 4.810 4.930 4.520 4.690 606,498 -0.10(-2.09%)
Sep 04, 2024 4.980 5.260 4.785 4.790 367,286 -0.19(-3.82%)
Sep 03, 2024 5.050 5.240 4.800 4.980 466,037 -0.13(-2.54%)
Aug 30, 2024 5.350 5.390 5.020 5.110 698,048 -0.25(-4.66%)
Aug 29, 2024 5.140 5.480 5.045 5.360 454,629 +0.30(+5.93%)
Aug 28, 2024 5.080 5.210 4.935 5.060 424,742 -0.09(-1.75%)
Aug 27, 2024 5.020 5.288 4.920 5.150 531,477 +0.04(+0.78%)
Aug 26, 2024 4.600 5.200 4.500 5.110 750,582 +0.58(+12.80%)
Aug 23, 2024 4.050 4.545 4.020 4.530 820,260 +0.50(+12.55%)
Aug 22, 2024 4.190 4.200 4.010 4.025 481,375 -0.14(-3.36%)
Aug 21, 2024 4.070 4.240 4.070 4.165 388,401 -0.00(-0.12%)
Aug 20, 2024 4.300 4.360 4.090 4.170 331,228 -0.09(-2.11%)
Aug 19, 2024 4.080 4.270 4.010 4.260 347,454 +0.17(+4.16%)
Aug 16, 2024 4.030 4.200 4.005 4.090 514,210 +0.07(+1.74%)
Aug 15, 2024 3.990 4.210 3.980 4.020 466,460 +0.08(+2.03%)
Aug 14, 2024 4.300 4.340 3.910 3.940 510,835 -0.38(-8.80%)
Aug 13, 2024 4.210 4.378 4.010 4.320 737,492 +0.26(+6.40%)
Aug 12, 2024 4.520 4.520 4.000 4.060 941,666 -0.45(-9.98%)
Aug 09, 2024 4.510 4.970 3.710 4.510 1,695,800 -0.67(-12.93%)
Aug 08, 2024 5.450 5.450 5.140 5.180 506,685 -0.17(-3.18%)
Aug 07, 2024 5.610 5.840 5.325 5.350 494,567 -0.13(-2.37%)
Aug 06, 2024 6.270 6.285 5.350 5.480 505,406 -0.85(-13.43%)
Aug 05, 2024 6.400 6.660 6.245 6.330 321,618 -0.62(-8.92%)
Aug 02, 2024 7.060 7.225 6.900 6.950 202,203 -0.59(-7.82%)
Aug 01, 2024 8.010 8.140 7.370 7.540 344,282 -0.44(-5.51%)
Jul 31, 2024 8.400 8.450 7.920 7.980 424,751 -0.32(-3.86%)
Jul 30, 2024 7.940 8.330 7.940 8.300 269,100 +0.40(+5.06%)
Jul 29, 2024 8.070 8.070 7.785 7.900 224,583 -0.20(-2.47%)
Jul 26, 2024 8.290 8.420 7.980 8.100 420,505 +0.05(+0.62%)
Jul 25, 2024 7.630 8.320 7.590 8.050 327,182 +0.47(+6.20%)
Jul 24, 2024 7.700 7.970 7.560 7.580 186,438 -0.23(-2.94%)
Jul 23, 2024 7.580 7.890 7.490 7.810 172,739 +0.13(+1.69%)
Jul 22, 2024 7.460 7.755 7.360 7.680 295,030 +0.25(+3.36%)
Jul 19, 2024 7.480 7.500 7.250 7.430 202,797 -0.06(-0.80%)
Jul 18, 2024 7.690 8.150 7.440 7.490 573,662 -0.21(-2.73%)
Jul 17, 2024 7.490 7.870 7.280 7.700 592,783 -0.01(-0.13%)
Jul 16, 2024 7.050 7.710 7.050 7.710 589,513 +0.75(+10.78%)
Jul 15, 2024 7.000 7.150 6.840 6.960 462,318 +0.08(+1.16%)
Jul 12, 2024 6.350 6.910 6.290 6.880 458,216 +0.60(+9.55%)
Jul 11, 2024 5.860 6.330 5.860 6.280 392,407 +0.55(+9.60%)
Jul 10, 2024 5.920 6.020 5.640 5.730 333,976 -0.20(-3.37%)
Jul 09, 2024 5.640 6.250 5.570 5.930 888,075 +0.30(+5.33%)
Jul 08, 2024 5.500 5.700 5.450 5.630 371,091 +0.18(+3.30%)
Jul 05, 2024 5.610 5.620 5.310 5.450 346,540 -0.20(-3.54%)
Jul 03, 2024 5.560 5.750 5.490 5.650 170,638 +0.16(+2.82%)
Jul 02, 2024 5.730 5.870 5.260 5.495 496,122 -0.25(-4.43%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.