Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	TTEC	7.73	7.88	7.52	7.66	0.135	246,449	3,555	7.24	8.01
2024-05-02	Q	TTEC	7.45	7.64	7.22	7.525	0.225	268,447	3,211	7.24	8.51
2024-05-01	Q	TTEC	7.21	7.57	7.17	7.30	0.02	290,617	3,260	7.15	7.80
2024-04-30	Q	TTEC	7.75	7.75	7.27	7.28	-0.57	283,251	3,458	7.25	8.25
2024-04-29	Q	TTEC	7.71	8.20	7.71	7.85	0.13	301,495	2,754	7.65	8.69
2024-04-26	Q	TTEC	7.84	8.00	7.66	7.72	-0.04	209,966	2,103	7.65	9.15
2024-04-25	Q	TTEC	7.90	8.06	7.73	7.76	-0.26	254,739	2,806	7.72	8.49
2024-04-24	Q	TTEC	8.05	8.15	7.92	8.02	-0.08	301,226	2,254	7.95	8.60
2024-04-23	Q	TTEC	8.06	8.27	8.00	8.10	-0.07	259,688	2,181	8.05	9.11
2024-04-22	Q	TTEC	8.52	8.58	8.13	8.16	-0.18	225,839	3,045	7.80	9.38
2024-04-19	Q	TTEC	8.03	8.50	8.03	8.34	0.24	459,745	3,754	6.51	9.33
2024-04-18	Q	TTEC	7.87	8.3143	7.87	8.10	0.21	375,923	4,311	7.95	8.27
2024-04-17	Q	TTEC	8.09	8.20	7.865	7.89	-0.13	368,511	3,713	7.75	9.15
2024-04-16	Q	TTEC	8.07	8.14	7.80	8.02	-0.20	413,266	5,232	7.80	9.29
2024-04-15	Q	TTEC	8.15	8.49	7.89	8.22		536,376	3,996	7.06	8.90
2024-04-12	Q	TTEC	8.35	8.44	8.17	8.22	-0.19	209,154	2,691	8.22	8.46
2024-04-11	Q	TTEC	8.59	8.65	8.27	8.41	-0.13	267,591	2,851	8.33	8.78
2024-04-10	Q	TTEC	9.22	9.235	8.085	8.54	-0.87	562,365	5,957	8.10	9.50
2024-04-09	Q	TTEC	8.96	9.50	8.96	9.41	0.46	276,288	3,272	9.18	10.30
2024-04-08	Q	TTEC	8.66	9.10	8.66	8.95	0.35	378,741	3,562	8.92	9.14
2024-04-05	Q	TTEC	8.63	8.77	8.18	8.60	-0.06	876,030	6,289	8.34	8.78
2024-04-04	Q	TTEC	8.86	9.01	8.615	8.66	-0.12	613,044	6,683	8.27	8.76
2024-04-03	Q	TTEC	9.54	9.56	8.76	8.78	-0.86	583,950	5,137	8.70	9.50
2024-04-02	Q	TTEC	9.98	10.07	9.50	9.64	-0.52	431,382	4,312	9.50	9.86
2024-04-01	Q	TTEC	10.44	10.61	10.18	10.22	-0.15	373,655	4,940	10.01	10.40
2024-03-29	Q	TTEC	10.46	10.90	10.335	10.37	-0.03	0	0	10.19	10.56
2024-03-28	Q	TTEC	10.46	10.90	10.335	10.37	-0.03	1,040,162	5,204	10.19	10.56
2024-03-27	Q	TTEC	9.60	10.42	9.5501	10.40	0.89	662,811	5,670	9.44	10.64
2024-03-26	Q	TTEC	10.00	10.03	9.44	9.51	-0.38	398,396	4,161	9.43	9.93
2024-03-25	Q	TTEC	9.92	10.1607	9.87	9.89	-0.09	387,260	3,537	9.71	10.09
2024-03-22	Q	TTEC	10.40	10.40	9.935	9.98	-0.32	393,507	3,051	10.00	11.00
2024-03-21	Q	TTEC	10.60	10.79	10.29	10.30	-0.20	403,144	2,334	10.25	10.58
2024-03-20	Q	TTEC	10.61	10.715	10.26	10.50	-0.13	384,681	3,897	10.52	11.00
2024-03-19	Q	TTEC	10.30	10.93	10.2903	10.63	-0.11	406,412	3,444	10.30	11.10
2024-03-18	Q	TTEC	10.96	11.29	10.66	10.74	-0.24	295,799	2,691	10.04	10.65
2024-03-15	Q	TTEC	10.37	11.01	10.37	10.98	0.58	889,544	3,566	10.70	11.07
2024-03-14	Q	TTEC	10.85	10.85	10.20	10.40	-0.47	392,827	4,110	10.15	10.54
2024-03-13	Q	TTEC	11.37	11.54	10.84	10.87	-0.55	282,925	3,190	10.80	11.58
2024-03-12	Q	TTEC	11.37	11.46	11.01	11.42	0.08	275,407	2,820	11.18	11.63
2024-03-11	Q	TTEC	11.58	11.73	11.26	11.34	-0.35	268,881	3,315	11.25	11.63
2024-03-08	Q	TTEC	11.57	11.97	11.46	11.69	0.22	297,071	3,495	11.69	12.10
2024-03-07	Q	TTEC	11.46	11.925	11.43	11.47	0.08	315,816	3,465	11.39	12.81
2024-03-06	Q	TTEC	11.71	12.08	11.06	11.39	-1.04	533,996	5,519	10.24	11.74
2024-03-05	Q	TTEC	12.75	12.75	12.00	12.43	-0.48	511,465	5,167	12.21	13.32
2024-03-04	Q	TTEC	13.70	13.93	12.36	12.91	-0.96	817,530	7,609	12.47	12.92
2024-03-01	Q	TTEC	15.22	15.38	13.0825	13.88	-3.57	1,001,947	9,034	13.90	14.69
2024-02-29	Q	TTEC	17.74	18.11	17.33	17.45	0.12	333,467	3,363	15.00	16.81
2024-02-28	Q	TTEC	17.64	17.81	17.33	17.33	-0.71	187,332	2,295	17.25	18.35
2024-02-27	Q	TTEC	18.02	18.44	17.79	18.04	0.32	160,459	2,107	9.72	23.00
2024-02-26	Q	TTEC	18.08	18.21	17.46	17.72	-0.37	185,163	1,863	10.53	19.14
2024-02-23	Q	TTEC	17.80	18.26	17.71	18.09	0.28	174,927	2,438	17.84	18.29
2024-02-22	Q	TTEC	18.12	18.165	17.52	17.81	-0.14	146,914	2,496	17.60	18.35
2024-02-21	Q	TTEC	18.32	18.62	17.75	17.95	-0.59	147,681	1,907	17.70	28.67
2024-02-20	Q	TTEC	18.48	18.76	18.29	18.54	-0.20	211,457	2,138	18.16	19.14
2024-02-19	Q	TTEC	19.20	19.325	18.73	18.74	-0.74	0	0	18.00	29.43
2024-02-16	Q	TTEC	19.20	19.325	18.73	18.74	-0.74	191,474	2,431	18.00	29.43
2024-02-15	Q	TTEC	18.77	19.74	18.77	19.48	1.00	225,919	2,196	8.94	19.65
2024-02-14	Q	TTEC	17.61	18.7771	17.345	18.48	1.20	221,994	2,483	18.00	29.30
2024-02-13	Q	TTEC	18.37	18.69	17.27	17.28	-1.89	217,685	2,655	17.25	19.18
2024-02-12	Q	TTEC	18.51	19.305	18.51	19.17	0.70	206,119	1,837	18.54	20.00
2024-02-09	Q	TTEC	18.25	18.57	17.71	18.47	0.25	248,725	2,287	16.22	20.73
2024-02-08	Q	TTEC	17.59	18.495	17.42	18.22	0.67	317,948	3,585	17.65	19.81
2024-02-07	Q	TTEC	19.00	19.00	17.54	17.55	-1.24	280,232	2,996	15.41	28.11
2024-02-06	Q	TTEC	18.87	19.25	18.69	18.79	-0.14	381,270	1,935	9.65	23.00
2024-02-05	Q	TTEC	18.84	18.975	18.36	18.93	-0.18	230,978	2,635	9.75	19.10