TeleTech (TTEC)

14.77 -0.13  -0.87%  Jun 01, 1:41PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

TeleTech Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 14.78 14.95 14.54 14.90 358314
May 30, 2012 14.64 14.90 14.36 14.70 138452
May 29, 2012 14.75 14.85 14.57 14.72 135755
May 25, 2012 14.56 14.74 14.36 14.65 120103
May 24, 2012 14.62 14.62 14.29 14.53 177520
May 23, 2012 14.48 14.62 14.18 14.56 262500
May 22, 2012 14.85 15.05 14.47 14.59 153162
May 21, 2012 14.68 14.92 14.46 14.87 137983
May 18, 2012 14.65 14.94 14.56 14.63 175723
May 17, 2012 14.69 14.82 14.48 14.64 115425
May 16, 2012 14.90 15.00 14.58 14.66 166226
May 15, 2012 14.73 14.97 14.71 14.87 88721
May 14, 2012 14.66 14.85 14.58 14.75 104092
May 11, 2012 14.70 14.95 14.70 14.79 107279
May 10, 2012 14.79 14.84 14.62 14.79 76265
May 9, 2012 14.59 14.77 14.42 14.71 96033
May 8, 2012 14.73 14.89 14.58 14.80 150855
May 7, 2012 14.56 14.81 14.44 14.78 152431
May 4, 2012 14.54 14.71 14.41 14.60 184400
May 3, 2012 14.98 15.02 14.45 14.60 152602
May 2, 2012 15.30 15.39 14.04 15.04 163564
May 1, 2012 15.12 15.45 14.99 15.16 188318
April 30, 2012 15.30 15.43 15.04 15.15 164731
April 27, 2012 15.22 15.46 15.01 15.35 174996
April 26, 2012 15.07 15.46 15.07 15.21 200196
April 25, 2012 15.25 15.25 15.02 15.08 225437
April 24, 2012 14.94 15.13 14.85 14.98 332444
April 23, 2012 15.30 15.36 14.90 14.97 300501
April 20, 2012 15.86 15.86 15.44 15.59 147912
April 19, 2012 15.82 15.98 15.50 15.59 195834
April 18, 2012 15.93 16.00 15.76 15.77 63777
April 17, 2012 16.09 16.17 16.05 16.07 79002
April 16, 2012 16.00 16.16 15.81 15.92 94247
April 13, 2012 16.11 16.30 15.81 15.89 92668
April 12, 2012 16.10 16.40 16.07 16.21 92619
April 11, 2012 15.99 16.06 15.87 16.06 79091
April 10, 2012 15.73 15.90 15.58 15.82 171352
April 9, 2012 15.67 15.82 15.56 15.79 201733
April 5, 2012 16.03 16.18 15.97 15.98 103735
April 4, 2012 16.36 16.46 16.14 16.15 93690
April 3, 2012 16.55 16.81 16.47 16.59 228267
April 2, 2012 16.01 16.58 16.01 16.58 125930
March 30, 2012 16.11 16.25 15.96 16.10 209527
March 29, 2012 15.90 16.17 15.90 15.97 180968
March 28, 2012 16.28 16.28 15.96 16.01 180426
March 27, 2012 16.69 16.69 16.28 16.28 75929
March 26, 2012 16.23 16.72 16.16 16.66 93117
March 23, 2012 16.12 16.12 16.00 16.06 84062
March 22, 2012 15.89 16.14 15.89 16.13 83553
March 21, 2012 16.25 16.25 16.25 16.25 0.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TTEC News

Listen to $TTEC Q1 2012 earnings call - live at 08:30 AM, ondemand after - http://stks.co/3cZ3
about 30 days ago by earningscast
$TTEC forms bearish "Top Triangle" chart pattern. http://stks.co/37vZ
about 65 days ago by RecogniaEvents
$TTEC is 12.7% up since open and 13.4% up since close.
about 92 days ago by TradeBot
Quant modell indicates a 2 - 1 chance for $TTEC not closing above 15.94 today. Now trading at 15.65 or -11.3%
about 93 days ago by TradeBot
$TTEC is 13.4% up since open and 0.0% up since close.
about 93 days ago by TradeBot
Earnings/news gapping lower: $FSLR $PANL $SODA $DWA $KOG $VOCS $STEC $SPRD $TTEC $GNTX $CEDC $MWE
about 93 days ago by TheEquitiesRoom
Listen to $TTEC Q4 2011 earnings call - live at 08:30 AM, ondemand after - http://stks.co/2bpq
about 93 days ago by earningscast
TeleTech (TTEC) Approves $25M Buyback
Feb 28, 5:23PM Street Insider
$TTEC http://stks.co/1xuL Like it short on a break of 15.30
about 136 days ago by themeatbaron
$TTEC Chairman and CEO Acquires Additional 420K Shares of TeleTech Stock via Option Exercise
about 165 days ago by Benzinga
$TTEC Insider Sale: $1.3M of stock sold between November 14, 2011 - November 15, 2011 http://stks.co/1A9z
about 198 days ago by MarketBrief
$TTEC filed latest Quarterly Report http://stks.co/w6L
about 212 days ago by MarketBrief
#Bullish MACD crossover: $TTEC
about 294 days ago by missingstep
$TTEC TeleTech Reports Q2 EPS $0.29 vs $0.30Est; Revenues $293.6M vs $285.42M Est
about 304 days ago by Benzinga
Strong charts/closes (over $10): $OMG $WCN $HANS $AZO $TTEC $CPN $HRL $BDX $BGC $BOBE $EZCH
about 359 days ago by TheEquitiesRoom
Names of interest that report tomorrow (charts not extended)- $ESE, $TTEC, $FWLT, $OEH, $MOTR, $OPLK, $AXTI, $SGI
about 396 days ago by ChartSwingTrade
Monday trading ideas, short $TTEC long $CALM http://bit.ly/2011calmttec (82 second mp4 video) | Swinging Fibonacci goodness
about 411 days ago by maoxian
If long $TTEC it is testing the 20d abv SOON. Good follow through after bouncing yesterday.
about 434 days ago by 1nvestor
$TTEC http://chart.ly/g4qni2p Weekly. Hammer, well, Marchmallow on-a-stick. Signals a TR. But, key 200d test & bounce. Need Conf.
about 435 days ago by 1nvestor
$TTEC http://chart.ly/h7uygwo 50% retrace & other buy signals
about 435 days ago by Maybach
$TTEC .. b4 IBM earnings may be the best time to get in. Lookn for 10%
about 500 days ago by Sal22Mazzo
$TTEC breakout
about 500 days ago by OptionRadar
$ttec wierd no action on that spike
about 568 days ago by tecktrdr
$ttec ready to bolt up
about 568 days ago by tecktrdr
$ttec
about 568 days ago by tecktrdr
sld $CSR and $SYKE for 25% losses, sld $NVDA and $TTEC for 10% losses, and sld $CREE, $ELMG, $GHM, $LOPE, and $PSEM for 5% losses
about 604 days ago by txbondman

Recent Quotes

Symbol Price Chg Chg % Market Cap
TTEC 14.77 -0.13 -0.87% 843.64M
TTC 71.52 -2.99 -4.01% 2.230B
TSYS 1.395 -0.09 -5.74% 85.41M
TSU 24.80 +0.35 +1.43% 10.18B
TSTC 1.79 -0.03 -1.65% 22.07M
TRW 37.22 -1.35 -3.50% 4.773B
TRV 60.89 -1.60 -2.56% 24.56B
TRU 1.870 +0.10 +5.64% 16.08M
TRT 1.55 +0.00 +0.00% 5.146M
TRST 5.05 -0.13 -2.51% 484.59M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close