Historical Prices for Teletech Holdings, Inc (TTEC)

Symbol:

Historical Data for TeleTech Holdings Inc. (TTEC)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/7/08	11.392	12.11	10.50	10.60	602,932	-1.26	-10.62%
10/6/08	12.09	12.34	11.34	11.86	525,467	-0.52	-4.20%
10/3/08	12.93	13.20	12.35	12.38	440,865	0.01	0.08%
10/2/08	12.79	13.15	12.36	12.37	265,382	-0.52	-4.03%
10/1/08	12.40	13.08	12.322	12.89	544,517	0.45	3.62%
9/30/08	12.28	13.28	11.80	12.44	925,754	0.23	1.88%
9/29/08	13.56	13.74	11.99	12.21	419,697	-1.56	-11.33%
9/26/08	13.69	13.94	13.62	13.77	400,856	-0.17	-1.22%
9/25/08	13.92	14.12	13.88	13.94	352,466	0.13	0.94%
9/24/08	14.29	15.38	13.73	13.81	268,809	-0.43	-3.02%
9/23/08	14.73	15.32	14.21	14.24	229,192	-0.48	-3.26%
9/22/08	15.67	15.67	14.71	14.72	512,415	-0.95	-6.06%
9/19/08	15.15	15.80	14.88	15.67	1,211,884	1.27	8.82%
9/18/08	14.32	14.90	13.38	14.40	955,724	0.53	3.82%
9/17/08	14.17	14.45	13.87	13.87	609,154	-0.48	-3.34%
9/16/08	13.91	14.39	13.77	14.35	654,084	0.28	1.99%
9/15/08	14.57	14.95	13.32	14.07	694,310	-1.12	-7.37%
9/12/08	15.14	15.47	14.79	15.19	435,130	-0.09	-0.59%
9/11/08	14.81	15.32	14.52	15.28	515,986	0.11	0.73%
9/10/08	15.10	15.28	14.79	15.17	493,821	0.29	1.95%
9/9/08	15.94	16.02	14.83	14.88	677,258	-1.02	-6.42%
9/8/08	15.76	16.15	15.50	15.90	325,369	0.44	2.85%
9/5/08	15.56	15.98	15.45	15.46	304,217	-0.16	-1.02%
9/4/08	16.00	16.20	15.61	15.62	526,268	-0.53	-3.28%
9/3/08	16.03	16.27	15.80	16.15	590,940	0.11	0.69%
9/2/08	15.69	16.21	15.69	16.04	692,500	0.62	4.02%
8/29/08	15.47	15.60	14.91	15.42	540,929	-0.12	-0.77%
8/28/08	15.44	15.70	15.39	15.54	301,717	0.06	0.39%
8/27/08	14.96	15.73	14.96	15.48	252,677	0.38	2.52%
8/26/08	15.02	15.30	14.87	15.10	245,217	0.05	0.33%
8/25/08	15.28	15.29	14.99	15.05	336,439	-0.28	-1.83%
8/22/08	15.14	15.39	14.98	15.33	369,622	0.30	2.00%
8/21/08	15.00	15.29	14.71	15.03	497,715	-0.12	-0.79%
8/20/08	15.24	15.51	14.93	15.15	551,850	-0.09	-0.59%
8/19/08	15.83	15.89	15.22	15.24	684,315	-0.77	-4.81%
8/18/08	16.22	16.22	15.86	16.01	620,462	-0.18	-1.11%
8/15/08	16.07	16.50	16.00	16.19	1,235,016	0.24	1.50%
8/14/08	15.71	16.00	15.57	15.95	927,506	-0.03	-0.19%
8/13/08	16.00	16.19	15.83	15.98	929,129	-0.01	-0.06%
8/12/08	16.10	16.20	15.90	15.99	727,276	-0.21	-1.30%
8/11/08	15.93	16.25	15.92	16.20	566,672	0.20	1.25%
8/8/08	15.75	16.23	15.45	16.00	913,341	0.20	1.27%
8/7/08	15.58	15.82	15.45	15.80	849,127	0.02	0.13%
8/6/08	15.31	15.89	15.18	15.78	1,104,721	0.28	1.81%
8/5/08	14.97	15.63	14.80	15.50	1,539,568	0.64	4.31%
8/4/08	14.86	15.22	14.42	14.86	2,158,881	0.81	5.77%
8/1/08	13.57	14.17	13.33	14.05	1,010,233	0.45	3.31%
7/31/08	12.99	14.11	12.99	13.60	1,071,218	0.39	2.95%
7/30/08	12.97	13.22	12.71	13.21	518,401	0.23	1.77%
7/29/08	12.66	13.10	12.58	12.98	658,278	0.32	2.53%
7/28/08	13.03	13.05	12.57	12.66	486,346	-0.44	-3.36%
7/25/08	12.95	13.19	12.70	13.10	770,345	0.23	1.79%
7/24/08	13.02	13.13	12.37	12.87	2,348,502	-0.53	-3.96%
7/23/08	13.83	13.86	13.29	13.40	1,017,910	-0.43	-3.11%
7/22/08	13.00	13.83	13.00	13.83	1,017,006	0.74	5.65%
7/21/08	13.40	13.52	12.86	13.09	1,051,243	-0.23	-1.73%
7/18/08	13.26	13.62	12.72	13.32	1,944,769	0.05	0.38%
7/17/08	12.385	14.75	10.02	13.27	11,665,719	-4.63	-25.87%
7/16/08	17.96	18.85	17.86	17.90	1,216,313	0.04	0.22%
7/15/08	17.92	18.27	17.57	17.86	596,898	-0.11	-0.61%
7/14/08	19.37	19.25	17.95	17.97	875,254	-0.88	-4.67%
7/11/08	19.37	19.68	18.81	18.85	628,211	-0.73	-3.73%
7/10/08	19.90	20.28	19.252	19.58	676,366	-0.45	-2.25%
7/9/08	20.90	21.00	19.83	20.03	547,155	-0.96	-4.57%