TTEC

TTEC
🏛️ usa →
3.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 43.74 44.34 43.59 44.13 0.1M
2022-12-29 42.98 44.67 42.98 44.38 0.1M
2022-12-28 44.61 45.10 42.48 42.72 0.2M
2022-12-27 43.96 44.99 43.21 44.67 0.1M
2022-12-23 44.51 45.69 43.54 44.02 0.1M
2022-12-22 45.01 45.82 43.69 44.53 0.2M
2022-12-21 44.57 45.85 43.88 45.64 0.2M
2022-12-20 43.50 44.99 43.47 44.45 0.1M
2022-12-19 44.11 44.13 42.04 43.97 0.1M
2022-12-16 43.53 44.73 43.42 44.17 0.5M
2022-12-15 45.26 45.37 43.67 44.00 0.1M
2022-12-14 46.11 47.17 45.78 46.04 0.1M
2022-12-13 48.24 48.87 45.98 46.19 0.3M
2022-12-12 45.78 47.44 45.69 46.59 0.1M
2022-12-09 46.26 46.89 45.94 45.94 0.1M
2022-12-08 45.74 47.47 45.59 46.61 0.1M
2022-12-07 46.53 47.17 45.63 45.77 0.1M
2022-12-06 47.59 47.59 46.21 46.82 0.1M
2022-12-05 47.99 48.49 47.08 47.66 0.1M
2022-12-02 48.36 48.96 47.83 48.30 0.1M
2022-12-01 48.08 49.53 47.90 49.46 0.1M
2022-11-30 46.00 48.08 45.05 47.95 0.1M
2022-11-29 45.99 46.89 45.58 45.93 0.1M
2022-11-28 46.51 46.95 45.90 46.05 0.1M
2022-11-25 46.98 47.27 46.76 47.00 0.0M
2022-11-23 47.41 48.01 47.09 47.29 0.1M
2022-11-22 47.20 47.41 46.43 47.39 0.1M
2022-11-21 47.00 47.38 46.63 47.10 0.2M
2022-11-18 47.51 47.97 46.40 47.30 0.2M
2022-11-17 46.08 46.86 45.52 46.62 0.1M
2022-11-16 46.96 47.42 46.01 47.15 0.1M
2022-11-15 45.82 48.26 45.73 47.50 0.2M
2022-11-14 45.57 45.82 44.31 45.36 0.2M
2022-11-11 43.97 47.12 43.97 46.20 0.2M
2022-11-10 44.06 46.85 44.06 45.17 0.3M
2022-11-09 40.07 41.17 39.50 40.06 0.2M
2022-11-08 41.34 41.88 39.68 40.39 0.2M
2022-11-07 41.37 41.75 40.41 41.37 0.1M
2022-11-04 41.40 41.69 39.98 40.97 0.1M
2022-11-03 41.86 42.05 40.62 41.04 0.1M
2022-11-02 44.23 44.51 42.54 42.59 0.1M
2022-11-01 45.08 45.08 44.00 44.38 0.1M
2022-10-31 44.83 45.35 44.11 44.47 0.2M
2022-10-28 44.63 45.60 43.89 45.26 0.1M
2022-10-27 44.39 45.58 43.87 44.73 0.1M
2022-10-26 43.76 44.99 43.76 44.01 0.1M
2022-10-25 42.67 44.66 42.67 44.17 0.2M
2022-10-24 42.09 42.97 41.19 42.80 0.1M
2022-10-21 41.57 42.25 40.82 41.79 0.1M
2022-10-20 41.88 42.78 41.23 41.60 0.1M
2022-10-19 43.03 43.32 41.53 41.98 0.1M
2022-10-18 44.69 44.92 43.52 43.73 0.1M
2022-10-17 43.82 44.35 43.69 43.95 0.2M
2022-10-14 43.90 44.01 42.68 42.77 0.1M
2022-10-13 41.33 43.80 40.65 43.40 0.4M
2022-10-12 42.72 43.25 41.95 42.56 0.1M
2022-10-11 43.14 43.53 41.82 42.27 0.2M
2022-10-10 43.56 45.28 42.82 43.63 0.2M
2022-10-07 47.57 48.04 45.13 45.47 0.1M
2022-10-06 46.73 48.79 46.60 48.72 0.3M
2022-10-05 46.62 47.18 45.84 46.86 0.2M
2022-10-04 45.84 47.54 45.64 47.28 0.1M
2022-10-03 44.99 45.48 44.02 44.95 0.2M
2022-09-30 45.42 45.99 44.25 44.31 0.2M
2022-09-29 46.11 46.11 44.77 45.24 0.1M
2022-09-28 45.00 46.90 45.00 46.33 0.3M
2022-09-27 45.74 46.04 43.98 44.72 0.2M
2022-09-26 45.93 46.64 45.24 45.33 0.2M
2022-09-23 45.37 46.27 45.29 45.96 0.2M
2022-09-22 47.08 47.28 45.35 45.83 0.2M
2022-09-21 47.37 49.35 46.68 47.15 0.2M
2022-09-20 48.58 48.58 46.36 46.83 0.3M
2022-09-19 48.53 49.47 48.30 48.96 0.1M
2022-09-16 48.50 49.22 47.69 48.99 0.2M
2022-09-15 49.55 50.51 48.51 48.97 0.1M
2022-09-14 51.36 51.89 49.80 49.97 0.1M
2022-09-13 52.67 53.06 51.03 51.17 0.2M
2022-09-12 53.29 54.30 52.70 54.12 0.2M
2022-09-09 51.61 52.94 51.38 52.84 0.2M
2022-09-08 51.72 51.77 50.93 51.00 0.1M
2022-09-07 51.77 52.28 50.98 51.99 0.2M
2022-09-06 51.62 52.35 50.93 51.71 0.2M
2022-09-02 52.77 53.59 51.23 51.75 0.1M
2022-09-01 51.67 52.30 50.75 52.04 0.1M
2022-08-31 52.66 53.38 52.24 52.35 0.2M
2022-08-30 53.88 54.15 52.00 52.23 0.1M
2022-08-29 54.20 55.06 53.59 53.66 0.1M
2022-08-26 55.99 56.23 54.52 54.58 0.1M
2022-08-25 54.18 55.98 54.12 55.88 0.1M
2022-08-24 54.20 54.69 53.47 53.54 0.1M
2022-08-23 55.60 56.18 54.03 54.27 0.1M
2022-08-22 55.89 56.46 54.84 55.83 0.1M
2022-08-19 58.06 58.78 56.35 56.35 0.1M
2022-08-18 57.96 59.05 57.22 58.57 0.1M
2022-08-17 59.87 59.89 57.56 57.70 0.1M
2022-08-16 59.70 60.09 59.07 59.89 0.1M
2022-08-15 57.66 60.44 57.65 60.20 0.1M
2022-08-12 59.36 59.40 58.11 58.37 0.1M
2022-08-11 60.76 61.25 58.51 59.14 0.2M
2022-08-10 64.97 64.97 59.79 60.34 0.4M
2022-08-09 73.79 74.16 70.53 71.03 0.1M
2022-08-08 74.68 76.25 73.67 73.68 0.1M
2022-08-05 74.14 75.09 71.88 74.68 0.1M
2022-08-04 75.92 76.05 74.52 75.31 0.0M
2022-08-03 75.30 77.11 75.03 76.20 0.1M
2022-08-02 74.22 75.31 74.01 74.49 0.1M
2022-08-01 72.79 75.30 72.37 74.86 0.1M
2022-07-29 73.37 73.96 72.01 73.17 0.1M
2022-07-28 70.79 73.63 70.54 73.41 0.1M
2022-07-27 69.14 71.80 68.78 71.34 0.1M
2022-07-26 68.75 69.18 67.37 68.57 0.0M
2022-07-25 69.76 70.19 68.61 68.85 0.1M
2022-07-22 70.53 70.93 69.10 69.67 0.1M
2022-07-21 68.90 70.25 68.54 70.25 0.1M
2022-07-20 66.79 68.78 66.79 68.46 0.1M
2022-07-19 65.32 67.00 65.32 66.79 0.1M
2022-07-18 66.02 66.32 64.08 64.25 0.1M
2022-07-15 65.69 66.49 64.69 65.50 0.1M
2022-07-14 63.80 64.78 62.20 64.25 0.1M
2022-07-13 63.87 65.08 63.49 64.76 0.0M
2022-07-12 66.01 66.87 64.56 65.02 0.1M
2022-07-11 67.18 67.72 65.53 65.90 0.1M
2022-07-08 66.91 68.57 66.37 67.43 0.0M
2022-07-07 68.08 68.79 66.05 67.49 0.1M
2022-07-06 68.01 68.45 67.13 67.47 0.1M
2022-07-05 67.57 68.28 66.35 67.83 0.1M
2022-07-01 67.89 68.77 66.63 68.18 0.1M
2022-06-30 67.19 68.75 65.79 67.89 0.1M
2022-06-29 67.24 67.67 65.68 67.58 0.1M
2022-06-28 70.17 70.17 66.96 67.06 0.1M
2022-06-27 70.53 70.73 68.49 70.06 0.1M
2022-06-24 68.00 70.11 67.97 70.11 0.1M
2022-06-23 66.36 67.51 65.66 67.51 0.1M
2022-06-22 65.12 66.36 65.12 65.88 0.1M
2022-06-21 66.16 66.19 64.36 65.89 0.1M
2022-06-17 62.08 64.21 62.08 63.82 0.2M
2022-06-16 63.48 65.23 60.84 61.46 0.1M
2022-06-15 65.39 68.02 64.84 65.24 0.1M
2022-06-14 63.68 65.50 62.56 64.72 0.1M
2022-06-13 62.36 63.43 61.96 62.90 0.1M
2022-06-10 64.57 65.58 63.27 64.77 0.1M
2022-06-09 66.85 67.04 65.72 65.84 0.1M
2022-06-08 68.65 69.22 67.00 67.13 0.1M
2022-06-07 67.17 70.41 66.84 69.33 0.1M
2022-06-06 68.10 68.92 67.29 67.76 0.1M
2022-06-03 68.38 69.05 66.33 67.39 0.1M
2022-06-02 66.86 69.12 66.51 69.12 0.1M
2022-06-01 67.99 67.99 65.95 66.96 0.1M
2022-05-31 67.95 68.51 65.65 67.44 0.2M
2022-05-27 65.82 68.57 65.53 68.41 0.1M
2022-05-26 64.16 65.74 64.16 65.32 0.1M
2022-05-25 61.91 64.28 61.28 63.54 0.2M
2022-05-24 62.40 63.62 60.69 62.13 0.1M
2022-05-23 64.25 65.23 62.62 63.12 0.1M
2022-05-20 63.61 63.93 61.33 63.81 0.1M
2022-05-19 62.07 64.29 61.77 62.40 0.1M
2022-05-18 63.97 64.66 60.84 62.14 0.1M
2022-05-17 64.77 65.35 63.76 65.30 0.1M
2022-05-16 64.65 64.88 63.07 63.66 0.1M
2022-05-13 63.94 65.47 63.51 65.06 0.1M
2022-05-12 59.72 63.06 58.99 62.91 0.2M
2022-05-11 63.10 64.27 59.80 60.07 0.1M
2022-05-10 65.10 65.98 61.96 63.40 0.1M
2022-05-09 64.10 66.12 62.32 64.18 0.2M
2022-05-06 67.10 67.15 63.62 64.10 0.1M
2022-05-05 72.43 73.54 66.31 67.73 0.1M
2022-05-04 72.25 75.06 70.44 74.54 0.1M
2022-05-03 74.00 74.49 72.07 72.08 0.1M
2022-05-02 73.81 74.52 71.89 73.83 0.1M
2022-04-29 75.25 76.58 73.57 73.81 0.1M
2022-04-28 75.42 76.06 74.22 75.92 0.1M
2022-04-27 75.43 76.81 73.73 74.22 0.1M
2022-04-26 78.26 78.29 74.91 75.15 0.1M
2022-04-25 76.81 79.11 76.21 78.94 0.1M
2022-04-22 78.68 81.06 77.31 77.34 0.1M
2022-04-21 82.05 82.05 77.64 78.00 0.1M
2022-04-20 82.27 82.43 80.89 80.98 0.1M
2022-04-19 79.42 82.51 79.06 81.23 0.1M
2022-04-18 80.31 80.74 79.23 79.48 0.1M
2022-04-14 81.00 81.82 80.06 80.69 0.1M
2022-04-13 80.91 81.84 80.34 80.69 0.1M
2022-04-12 79.63 81.29 79.63 80.70 0.1M
2022-04-11 77.51 79.26 77.26 78.52 0.1M
2022-04-08 79.05 79.61 78.21 78.29 0.1M
2022-04-07 78.08 79.42 77.64 78.67 0.2M
2022-04-06 81.89 81.89 77.25 77.93 0.1M
2022-04-05 83.65 83.85 82.27 82.57 0.1M
2022-04-04 82.65 83.82 81.84 83.51 0.1M
2022-04-01 82.91 83.49 81.46 82.52 0.1M
2022-03-31 84.05 84.54 82.30 82.52 0.1M
2022-03-30 83.50 85.33 82.69 84.28 0.1M
2022-03-29 83.90 86.65 83.63 84.04 0.1M
2022-03-28 82.55 82.81 80.54 82.36 0.1M
2022-03-25 82.51 82.90 81.01 81.71 0.1M
2022-03-24 83.50 83.50 81.87 82.03 0.1M
2022-03-23 86.32 86.32 81.93 82.18 0.1M
2022-03-22 87.00 88.48 86.12 87.14 0.1M
2022-03-21 86.01 86.85 84.71 86.50 0.2M
2022-03-18 84.15 86.69 83.69 86.07 0.4M
2022-03-17 81.07 84.38 80.67 84.21 0.1M
2022-03-16 79.43 81.53 78.70 81.38 0.1M
2022-03-15 78.49 78.95 76.09 78.59 0.1M
2022-03-14 77.95 79.69 77.10 77.95 0.2M
2022-03-11 78.62 79.01 76.93 77.83 0.1M
2022-03-10 77.37 78.27 75.57 78.05 0.1M
2022-03-09 78.05 79.36 77.51 78.07 0.1M
2022-03-08 74.32 78.24 74.12 76.72 0.1M
2022-03-07 75.46 75.59 74.14 74.42 0.1M
2022-03-04 76.14 76.44 74.01 75.63 0.1M
2022-03-03 80.01 80.79 77.41 77.48 0.2M
2022-03-02 77.20 79.83 74.05 79.06 0.1M
2022-03-01 79.49 79.58 76.64 77.20 0.1M
2022-02-28 77.09 79.96 76.03 79.50 0.3M
2022-02-25 75.36 77.62 72.90 77.50 0.2M
2022-02-24 69.97 74.78 68.83 74.67 0.2M
2022-02-23 76.45 76.45 71.94 72.53 0.2M
2022-02-22 76.62 77.94 74.39 75.67 0.1M
2022-02-18 77.93 78.55 76.86 77.11 0.1M
2022-02-17 80.76 81.91 77.55 77.68 0.1M
2022-02-16 79.92 82.71 79.89 82.07 0.1M
2022-02-15 77.79 81.21 77.76 81.07 0.2M
2022-02-14 75.54 77.13 75.10 76.49 0.1M
2022-02-11 76.34 76.74 74.20 75.54 0.2M
2022-02-10 75.66 77.34 75.19 75.84 0.1M
2022-02-09 77.93 78.49 77.15 77.40 0.1M
2022-02-08 75.56 76.90 74.20 76.63 0.3M
2022-02-07 76.09 77.09 74.86 75.13 0.1M
2022-02-04 74.80 76.62 71.65 76.14 0.3M
2022-02-03 76.34 77.14 74.64 75.07 0.1M
2022-02-02 79.71 79.71 76.31 77.58 0.1M
2022-02-01 80.19 80.69 76.78 78.46 0.2M
2022-01-31 76.89 80.10 76.89 80.09 0.1M
2022-01-28 75.76 77.43 73.52 77.42 0.1M
2022-01-27 76.70 77.44 74.17 75.22 0.1M
2022-01-26 78.30 79.61 74.99 75.84 0.1M
2022-01-25 78.10 78.28 75.62 76.86 0.1M
2022-01-24 74.78 79.89 73.16 79.49 0.2M
2022-01-21 79.14 80.98 76.52 76.54 0.2M
2022-01-20 79.04 82.00 79.04 80.01 0.2M
2022-01-19 79.64 80.87 76.92 78.11 0.3M
2022-01-18 84.03 84.03 78.93 79.33 0.2M
2022-01-14 86.30 87.47 84.17 84.43 0.2M
2022-01-13 88.85 91.01 87.25 87.45 0.2M
2022-01-12 87.48 90.00 87.48 88.83 0.2M
2022-01-11 84.91 86.51 84.18 86.49 0.1M
2022-01-10 81.82 85.38 80.37 85.01 0.2M
2022-01-07 89.94 90.59 86.25 86.26 0.1M
2022-01-06 87.70 90.45 87.26 90.09 0.2M
2022-01-05 91.94 92.04 87.68 87.70 0.1M
2022-01-04 91.70 92.52 90.07 92.05 0.1M
2022-01-03 91.23 92.34 90.24 91.45 0.1M