TTEC Holdings Inc (TTEC)

TTEC
🏛️ 미국 →
3.29
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 21.81 21.85 21.31 21.67 0.2M
2023-12-28 21.78 22.10 21.77 21.93 0.1M
2023-12-27 22.00 22.09 21.67 21.77 0.1M
2023-12-26 21.88 22.12 21.74 21.95 0.1M
2023-12-22 21.91 22.19 21.60 21.69 0.1M
2023-12-21 21.67 21.82 21.24 21.72 0.1M
2023-12-20 22.14 22.42 21.37 21.39 0.2M
2023-12-19 21.67 22.33 21.61 22.21 0.2M
2023-12-18 21.82 21.97 21.36 21.38 0.2M
2023-12-15 22.53 22.70 21.69 21.75 0.8M
2023-12-14 21.41 22.65 21.37 22.37 0.3M
2023-12-13 20.02 20.95 19.60 20.78 0.5M
2023-12-12 20.30 20.30 19.95 20.03 0.3M
2023-12-11 20.26 20.49 20.06 20.46 0.3M
2023-12-08 19.88 20.31 19.78 20.26 0.2M
2023-12-07 19.62 19.96 19.17 19.89 0.3M
2023-12-06 19.28 19.87 19.28 19.67 0.2M
2023-12-05 19.52 19.67 19.15 19.17 0.2M
2023-12-04 19.18 19.84 19.18 19.70 0.2M
2023-12-01 18.55 19.26 18.32 19.25 0.2M
2023-11-30 18.61 18.85 18.13 18.72 0.3M
2023-11-29 18.39 18.98 18.30 18.58 0.3M
2023-11-28 17.93 18.23 17.82 18.11 0.4M
2023-11-27 18.60 18.84 18.05 18.05 0.2M
2023-11-24 18.39 18.97 18.39 18.78 0.1M
2023-11-22 18.15 18.65 17.93 18.47 0.2M
2023-11-21 18.25 18.33 17.97 18.02 0.2M
2023-11-20 18.47 18.77 18.17 18.47 0.2M
2023-11-17 18.21 18.49 17.85 18.36 0.3M
2023-11-16 17.87 18.28 17.55 18.04 0.3M
2023-11-15 17.79 18.24 17.70 18.09 0.4M
2023-11-14 16.66 17.69 16.42 17.66 0.8M
2023-11-13 16.63 16.90 15.36 15.82 0.9M
2023-11-10 16.18 17.32 15.53 16.66 1.0M
2023-11-09 20.11 21.40 15.27 15.31 0.9M
2023-11-08 21.84 22.32 21.65 21.69 0.2M
2023-11-07 21.91 22.21 20.96 21.80 0.2M
2023-11-06 21.69 22.16 21.45 22.01 0.3M
2023-11-03 21.94 22.27 21.49 21.58 0.3M
2023-11-02 20.54 21.57 20.47 21.26 0.2M
2023-11-01 20.45 20.78 20.05 20.13 0.2M
2023-10-31 20.45 21.39 20.29 20.58 0.3M
2023-10-30 20.47 20.72 19.86 20.37 0.2M
2023-10-27 21.06 21.26 20.20 20.25 0.3M
2023-10-26 21.05 21.71 20.73 20.86 0.4M
2023-10-25 21.31 21.39 20.86 20.96 0.2M
2023-10-24 21.71 21.91 21.36 21.49 0.3M
2023-10-23 22.07 22.34 21.43 21.51 0.3M
2023-10-20 22.24 22.38 21.98 22.19 0.4M
2023-10-19 22.51 22.81 22.03 22.12 0.3M
2023-10-18 22.92 23.36 22.49 22.62 0.2M
2023-10-17 23.06 23.78 23.06 23.42 0.2M
2023-10-16 22.77 23.65 22.69 23.21 0.3M
2023-10-13 23.20 23.31 22.44 22.51 0.2M
2023-10-12 24.90 24.91 22.82 23.54 0.3M
2023-10-11 25.53 25.81 24.85 24.92 0.2M
2023-10-10 25.36 26.08 25.35 25.48 0.2M
2023-10-09 25.47 25.82 25.21 25.30 0.2M
2023-10-06 25.56 25.89 25.22 25.78 0.2M
2023-10-05 25.72 25.93 25.13 25.71 0.2M
2023-10-04 25.76 26.59 25.24 25.63 0.6M
2023-10-03 26.83 26.83 25.27 25.61 0.3M
2023-10-02 26.18 28.38 25.89 26.92 0.9M
2023-09-29 26.01 26.54 25.83 26.22 0.4M
2023-09-28 26.01 26.20 25.67 25.80 0.2M
2023-09-27 25.73 26.28 25.63 26.08 0.1M
2023-09-26 26.05 26.14 25.61 25.62 0.1M
2023-09-25 26.13 26.52 26.07 26.32 0.1M
2023-09-22 26.41 26.50 25.79 26.27 0.2M
2023-09-21 26.32 26.66 26.20 26.25 0.1M
2023-09-20 26.45 26.98 26.43 26.63 0.1M
2023-09-19 26.24 26.58 25.96 26.24 0.2M
2023-09-18 27.37 27.37 26.16 26.35 0.1M
2023-09-15 27.82 27.82 26.79 27.41 0.5M
2023-09-14 27.99 28.21 27.68 27.84 0.1M
2023-09-13 27.97 27.99 27.44 27.51 0.1M
2023-09-12 27.12 28.36 27.12 28.05 0.2M
2023-09-11 27.01 27.37 26.70 27.30 0.3M
2023-09-08 27.70 27.70 26.78 26.80 0.2M
2023-09-07 28.47 28.48 27.64 27.71 0.2M
2023-09-06 29.21 29.41 28.51 28.71 0.1M
2023-09-05 29.95 30.01 29.15 29.29 0.1M
2023-09-01 29.97 30.32 29.75 30.25 0.1M
2023-08-31 29.88 30.18 29.61 29.76 0.1M
2023-08-30 29.61 30.05 29.44 29.90 0.1M
2023-08-29 29.43 29.83 29.22 29.81 0.2M
2023-08-28 28.92 29.65 28.92 29.34 0.2M
2023-08-25 28.59 29.03 28.37 28.85 0.1M
2023-08-24 28.60 28.95 28.22 28.51 0.1M
2023-08-23 28.49 28.92 28.49 28.76 0.1M
2023-08-22 28.54 28.87 28.33 28.49 0.1M
2023-08-21 29.12 29.28 28.26 28.54 0.1M
2023-08-18 29.08 29.63 29.08 29.36 0.1M
2023-08-17 29.56 29.79 29.24 29.49 0.2M
2023-08-16 29.12 29.90 29.11 29.49 0.1M
2023-08-15 29.02 29.30 28.89 29.21 0.1M
2023-08-14 29.25 29.44 28.71 29.42 0.1M
2023-08-11 28.73 29.27 28.73 29.12 0.1M
2023-08-10 28.31 29.48 28.31 29.07 0.1M
2023-08-09 29.25 29.25 28.32 28.37 0.2M
2023-08-08 29.99 30.14 29.05 29.19 0.3M
2023-08-07 32.15 32.33 29.92 30.13 0.3M
2023-08-04 32.75 34.41 32.00 32.17 0.3M
2023-08-03 32.85 32.95 32.29 32.82 0.2M
2023-08-02 33.01 33.26 32.37 32.79 0.2M
2023-08-01 34.09 34.31 33.20 33.46 0.1M
2023-07-31 32.78 34.52 32.78 34.44 0.2M
2023-07-28 32.95 33.28 32.46 32.81 0.2M
2023-07-27 33.69 33.91 32.56 32.70 0.3M
2023-07-26 33.34 33.93 33.17 33.49 0.3M
2023-07-25 32.71 33.59 32.61 33.35 0.2M
2023-07-24 31.48 32.84 31.48 32.79 0.3M
2023-07-21 32.26 32.60 31.23 31.43 0.5M
2023-07-20 31.93 33.50 31.83 31.85 0.5M
2023-07-19 35.07 35.67 31.66 31.78 1.1M
2023-07-18 34.20 35.19 34.02 34.88 0.1M
2023-07-17 33.93 34.39 33.82 34.17 0.2M
2023-07-14 34.27 34.48 33.88 34.19 0.1M
2023-07-13 33.58 34.70 33.16 34.43 0.1M
2023-07-12 33.84 34.29 33.45 33.53 0.1M
2023-07-11 33.00 33.38 32.78 33.35 0.1M
2023-07-10 32.54 33.44 32.54 32.94 0.1M
2023-07-07 32.55 32.97 32.14 32.50 0.2M
2023-07-06 32.71 33.61 31.55 32.56 0.2M
2023-07-05 33.97 33.97 32.95 33.20 0.1M
2023-07-03 33.82 34.41 33.82 34.41 0.1M
2023-06-30 34.25 34.39 33.63 33.84 0.2M
2023-06-29 33.10 33.94 32.93 33.85 0.2M
2023-06-28 33.58 33.58 32.92 33.10 0.1M
2023-06-27 33.29 33.86 32.85 33.58 0.1M
2023-06-26 32.73 33.39 32.73 33.18 0.1M
2023-06-23 33.30 33.58 32.65 32.77 0.2M
2023-06-22 34.01 34.06 33.21 33.74 0.2M
2023-06-21 34.48 34.58 34.00 34.25 0.1M
2023-06-20 34.74 34.94 34.04 34.72 0.1M
2023-06-16 35.20 35.41 34.71 34.97 0.4M
2023-06-15 34.15 34.86 33.80 34.85 0.2M
2023-06-14 35.81 36.01 34.00 34.13 0.2M
2023-06-13 35.97 36.27 35.59 35.69 0.2M
2023-06-12 35.36 35.97 35.16 35.62 0.1M
2023-06-09 34.68 35.82 34.62 35.44 0.2M
2023-06-08 35.77 35.79 34.60 34.66 0.1M
2023-06-07 34.79 36.04 34.79 35.80 0.2M
2023-06-06 33.03 34.46 32.81 34.39 0.1M
2023-06-05 34.40 34.60 33.06 33.13 0.2M
2023-06-02 33.04 33.82 32.72 33.68 0.2M
2023-06-01 31.72 32.55 31.35 32.47 0.1M
2023-05-31 31.04 31.98 30.77 31.72 0.3M
2023-05-30 32.20 32.49 30.93 31.08 0.2M
2023-05-26 31.99 32.54 31.99 32.16 0.1M
2023-05-25 32.53 32.98 31.61 31.76 0.1M
2023-05-24 33.67 33.83 32.66 32.72 0.2M
2023-05-23 34.52 34.77 33.68 33.74 0.1M
2023-05-22 33.88 34.59 33.60 34.53 0.2M
2023-05-19 34.15 34.29 33.50 33.64 0.1M
2023-05-18 32.82 33.99 32.56 33.71 0.1M
2023-05-17 32.20 32.93 32.03 32.79 0.3M
2023-05-16 32.81 33.13 31.99 32.00 0.1M
2023-05-15 33.17 33.45 32.96 33.13 0.1M
2023-05-12 33.86 33.86 32.85 32.97 0.1M
2023-05-11 33.46 34.17 33.26 33.72 0.1M
2023-05-10 33.38 34.03 33.20 33.65 0.2M
2023-05-09 32.71 33.43 32.05 32.79 0.2M
2023-05-08 34.07 34.44 32.15 32.69 0.2M
2023-05-05 34.93 35.57 33.33 33.96 0.2M
2023-05-04 34.80 36.70 33.85 34.38 0.4M
2023-05-03 32.53 33.58 32.29 32.51 0.3M
2023-05-02 34.12 34.12 32.35 32.54 0.1M
2023-05-01 34.09 34.55 33.97 34.42 0.1M
2023-04-28 33.35 34.24 33.35 34.07 0.2M
2023-04-27 33.09 33.60 32.95 33.37 0.1M
2023-04-26 32.59 33.12 32.55 32.84 0.1M
2023-04-25 34.25 34.50 32.74 32.78 0.2M
2023-04-24 35.49 35.74 34.44 34.61 0.1M
2023-04-21 35.80 35.89 35.08 35.42 0.2M
2023-04-20 35.71 35.92 35.43 35.77 0.2M
2023-04-19 35.76 36.72 35.40 36.06 0.1M
2023-04-18 37.36 37.51 35.59 35.62 0.1M
2023-04-17 36.80 37.33 36.43 37.27 0.1M
2023-04-14 37.80 38.09 36.50 36.71 0.1M
2023-04-13 36.86 37.72 36.86 37.71 0.2M
2023-04-12 37.62 37.62 36.60 36.63 0.1M
2023-04-11 37.08 37.59 36.86 37.12 0.2M
2023-04-10 36.80 37.16 36.53 36.93 0.2M
2023-04-06 36.75 37.15 36.49 37.11 0.1M
2023-04-05 37.24 37.32 36.35 36.68 0.1M
2023-04-04 36.93 37.69 36.27 37.36 0.4M
2023-04-03 37.10 37.30 36.16 36.80 0.1M
2023-03-31 36.73 37.26 36.66 37.23 0.2M
2023-03-30 36.57 37.08 36.05 36.50 0.2M
2023-03-29 36.80 37.38 36.12 36.71 0.2M
2023-03-28 36.00 36.51 35.71 36.39 0.2M
2023-03-27 36.36 36.58 35.92 36.15 0.2M
2023-03-24 35.76 36.12 35.24 35.84 0.2M
2023-03-23 36.15 37.17 35.96 36.16 0.2M
2023-03-22 37.12 37.75 35.95 36.08 0.2M
2023-03-21 35.68 37.61 35.68 37.12 0.2M
2023-03-20 35.86 37.04 34.89 36.16 0.4M
2023-03-17 36.20 36.57 35.36 35.41 0.5M
2023-03-16 35.98 36.66 35.66 36.41 0.1M
2023-03-15 35.63 36.47 35.46 36.36 0.1M
2023-03-14 37.14 37.41 35.97 36.52 0.2M
2023-03-13 37.00 37.11 36.02 36.15 0.1M
2023-03-10 39.16 39.40 37.19 37.44 0.1M
2023-03-09 40.07 40.60 39.32 39.40 0.1M
2023-03-08 39.69 40.03 39.11 40.02 0.1M
2023-03-07 40.00 40.33 39.47 39.52 0.1M
2023-03-06 41.04 41.29 39.97 40.16 0.1M
2023-03-03 40.62 41.04 40.31 41.04 0.2M
2023-03-02 39.27 40.65 39.22 40.54 0.1M
2023-03-01 40.01 41.74 39.56 40.41 0.3M
2023-02-28 45.16 45.22 40.02 40.26 0.4M
2023-02-27 48.08 48.31 47.57 47.87 0.1M
2023-02-24 48.78 48.78 47.56 47.89 0.1M
2023-02-23 49.70 49.80 48.72 49.46 0.1M
2023-02-22 49.26 50.08 49.01 49.30 0.1M
2023-02-21 49.21 49.32 48.61 49.17 0.1M
2023-02-17 49.51 50.05 48.80 49.70 0.1M
2023-02-16 49.28 50.97 48.87 49.96 0.1M
2023-02-15 49.41 50.39 49.07 49.97 0.1M
2023-02-14 50.53 51.28 49.77 49.82 0.2M
2023-02-13 49.71 50.81 49.18 50.79 0.1M
2023-02-10 49.56 50.23 48.85 49.50 0.2M
2023-02-09 51.25 51.76 49.66 49.83 0.2M
2023-02-08 51.58 52.30 50.80 51.13 0.1M
2023-02-07 51.00 52.16 50.44 52.05 0.1M
2023-02-06 52.79 53.25 51.05 51.14 0.1M
2023-02-03 52.70 53.68 52.36 53.56 0.1M
2023-02-02 53.50 54.20 53.24 53.50 0.1M
2023-02-01 50.85 53.33 50.85 52.95 0.2M
2023-01-31 48.96 50.96 48.81 50.84 0.3M
2023-01-30 48.07 50.06 48.07 48.94 0.1M
2023-01-27 50.37 50.70 48.02 48.74 0.2M
2023-01-26 52.64 52.96 50.64 51.00 0.1M
2023-01-25 51.64 52.25 50.75 52.08 0.1M
2023-01-24 51.82 52.34 50.90 51.80 0.1M
2023-01-23 50.00 52.27 49.75 51.78 0.1M
2023-01-20 48.95 50.09 48.66 49.99 0.2M
2023-01-19 47.51 48.91 47.15 48.66 0.1M
2023-01-18 49.12 49.79 47.87 48.04 0.1M
2023-01-17 48.42 49.40 48.32 48.85 0.1M
2023-01-13 47.26 48.97 47.26 48.39 0.1M
2023-01-12 47.40 48.27 46.93 47.91 0.1M
2023-01-11 47.50 48.72 46.01 47.19 0.1M
2023-01-10 45.21 45.95 45.01 45.92 0.1M
2023-01-09 44.90 45.91 44.72 45.27 0.1M
2023-01-06 44.38 44.87 43.73 44.74 0.1M
2023-01-05 44.39 44.50 43.56 43.92 0.1M
2023-01-04 44.91 45.41 43.96 44.48 0.2M
2023-01-03 44.47 45.43 44.26 44.56 0.1M