XNAS
Datos históricos de TTEC Holdings, Inc.
TTEC Holdings, Inc. · TTEC
$1.58
▲ +0.01 (+0.63%)
Última operación · 10/10/2026, 17:18:15 UTC
- Variación en el periodo
- −55.62%
- Máximo
- US$3.99
- 12 de diciembre de 2025
- Mínimo
- US$1.18
- 18 de septiembre de 2026
- Volumen medio diario
- 0.48 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.46 | 1.63 | 1.46 | 1.58 | +8.22% | 808,297.897 |
| 8 oct 2026 | 1.44 | 1.48 | 1.42 | 1.46 | 0.00% | 483,446.972 |
| 7 oct 2026 | 1.35 | 1.48 | 1.33 | 1.46 | +8.15% | 425,603.116 |
| 6 oct 2026 | 1.39 | 1.39 | 1.32 | 1.35 | −2.17% | 298,969.775 |
| 5 oct 2026 | 1.38 | 1.41 | 1.36 | 1.38 | 0.00% | 188,556.097 |
| 2 oct 2026 | 1.49 | 1.49 | 1.38 | 1.38 | −7.07% | 418,755.926 |
| 1 oct 2026 | 1.32 | 1.50 | 1.31 | 1.49 | +14.23% | 1.29 M |
| 30 sep 2026 | 1.25 | 1.33 | 1.25 | 1.30 | +4.84% | 394,073.228 |
| 29 sep 2026 | 1.24 | 1.26 | 1.23 | 1.24 | +0.81% | 193,500.825 |
| 28 sep 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 0.00% | 500,629.724 |
| 25 sep 2026 | 1.22 | 1.24 | 1.22 | 1.23 | +0.82% | 146,303.903 |
| 24 sep 2026 | 1.23 | 1.24 | 1.21 | 1.22 | −0.81% | 247,995.176 |
| 23 sep 2026 | 1.25 | 1.25 | 1.21 | 1.23 | −1.60% | 291,582.063 |
| 22 sep 2026 | 1.24 | 1.26 | 1.21 | 1.25 | +2.04% | 344,170.055 |
| 21 sep 2026 | 1.24 | 1.26 | 1.20 | 1.23 | +0.41% | 409,591.784 |
| 18 sep 2026 | 1.22 | 1.26 | 1.18 | 1.22 | +0.83% | 1.19 M |
| 17 sep 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 0.00% | 431,045.173 |
| 16 sep 2026 | 1.26 | 1.27 | 1.18 | 1.21 | −4.72% | 622,199.476 |
| 15 sep 2026 | 1.27 | 1.30 | 1.22 | 1.27 | +1.60% | 269,289.62 |
| 14 sep 2026 | 1.25 | 1.30 | 1.24 | 1.25 | −1.57% | 239,581.718 |
| 11 sep 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 0.00% | 197,282.616 |
| 10 sep 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 0.00% | 164,473.377 |
| 9 sep 2026 | 1.33 | 1.36 | 1.27 | 1.27 | −5.22% | 385,282.415 |
| 8 sep 2026 | 1.37 | 1.38 | 1.34 | 1.34 | −2.90% | 163,801.502 |
| 4 sep 2026 | 1.37 | 1.39 | 1.33 | 1.38 | 0.00% | 257,190.089 |
| 3 sep 2026 | 1.35 | 1.41 | 1.34 | 1.38 | +2.99% | 284,800.064 |
| 2 sep 2026 | 1.34 | 1.37 | 1.32 | 1.34 | 0.00% | 169,501.452 |
| 1 sep 2026 | 1.34 | 1.36 | 1.31 | 1.34 | 0.00% | 803,369.938 |
| 31 ago 2026 | 1.38 | 1.40 | 1.32 | 1.34 | −4.29% | 476,606.602 |
| 28 ago 2026 | 1.38 | 1.42 | 1.38 | 1.40 | +1.45% | 209,306.332 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.