TTEC Holdings Inc NASDAQ:TTEC Historical Prices

Below are the 6942 trading days of historical prices for TTEC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6942	NASDAQ	TTEC	Fri, Mar 1, 2024	15.22	15.38	13.08	13.87
6941	NASDAQ	TTEC	Thu, Feb 29, 2024	17.74	18.11	17.33	17.45
6940	NASDAQ	TTEC	Wed, Feb 28, 2024	17.64	17.81	17.33	17.33
6939	NASDAQ	TTEC	Tue, Feb 27, 2024	18.02	18.44	17.79	18.04
6938	NASDAQ	TTEC	Mon, Feb 26, 2024	18.08	18.21	17.46	17.72
6937	NASDAQ	TTEC	Fri, Feb 23, 2024	17.80	18.26	17.71	18.09
6936	NASDAQ	TTEC	Thu, Feb 22, 2024	18.12	18.17	17.52	17.81
6935	NASDAQ	TTEC	Wed, Feb 21, 2024	18.32	18.62	17.75	17.95
6934	NASDAQ	TTEC	Tue, Feb 20, 2024	18.48	18.76	18.29	18.54
6933	NASDAQ	TTEC	Fri, Feb 16, 2024	19.20	19.33	18.73	18.74
6932	NASDAQ	TTEC	Thu, Feb 15, 2024	18.77	19.74	18.77	19.48
6931	NASDAQ	TTEC	Wed, Feb 14, 2024	17.61	18.78	17.35	18.48
6930	NASDAQ	TTEC	Tue, Feb 13, 2024	18.37	18.69	17.27	17.28
6929	NASDAQ	TTEC	Mon, Feb 12, 2024	18.51	19.31	18.51	19.17
6928	NASDAQ	TTEC	Fri, Feb 9, 2024	18.25	18.57	17.71	18.47
6927	NASDAQ	TTEC	Thu, Feb 8, 2024	17.59	18.50	17.42	18.22
6926	NASDAQ	TTEC	Wed, Feb 7, 2024	19.00	19.00	17.54	17.55
6925	NASDAQ	TTEC	Tue, Feb 6, 2024	18.87	19.25	18.69	18.79
6924	NASDAQ	TTEC	Mon, Feb 5, 2024	18.84	18.98	18.36	18.93
6923	NASDAQ	TTEC	Fri, Feb 2, 2024	19.82	19.85	19.08	19.11
6922	NASDAQ	TTEC	Thu, Feb 1, 2024	20.58	20.77	20.00	20.14
6921	NASDAQ	TTEC	Wed, Jan 31, 2024	20.93	21.09	20.09	20.38
6920	NASDAQ	TTEC	Tue, Jan 30, 2024	21.73	21.73	20.87	20.88
6919	NASDAQ	TTEC	Mon, Jan 29, 2024	20.80	21.98	20.76	21.96
6918	NASDAQ	TTEC	Fri, Jan 26, 2024	21.63	21.94	20.68	20.71
6917	NASDAQ	TTEC	Thu, Jan 25, 2024	22.50	22.64	21.26	21.35
6916	NASDAQ	TTEC	Wed, Jan 24, 2024	22.50	22.66	22.09	22.14
6915	NASDAQ	TTEC	Tue, Jan 23, 2024	21.44	22.22	21.36	22.11
6914	NASDAQ	TTEC	Mon, Jan 22, 2024	20.28	21.18	20.28	21.11
6913	NASDAQ	TTEC	Fri, Jan 19, 2024	19.97	20.12	19.50	20.04
6912	NASDAQ	TTEC	Thu, Jan 18, 2024	20.00	20.14	19.32	19.82
6911	NASDAQ	TTEC	Wed, Jan 17, 2024	19.80	20.10	19.56	19.80
6910	NASDAQ	TTEC	Tue, Jan 16, 2024	20.06	20.51	19.92	20.27
6909	NASDAQ	TTEC	Fri, Jan 12, 2024	20.80	21.07	20.18	20.36
6908	NASDAQ	TTEC	Thu, Jan 11, 2024	20.21	20.46	19.86	20.41
6907	NASDAQ	TTEC	Wed, Jan 10, 2024	20.11	20.38	19.76	20.35
6906	NASDAQ	TTEC	Tue, Jan 9, 2024	20.02	20.41	19.78	20.20
6905	NASDAQ	TTEC	Mon, Jan 8, 2024	19.64	20.49	19.54	20.44
6904	NASDAQ	TTEC	Fri, Jan 5, 2024	19.56	20.07	19.51	19.65
6903	NASDAQ	TTEC	Thu, Jan 4, 2024	20.20	20.32	19.79	19.82
6902	NASDAQ	TTEC	Wed, Jan 3, 2024	21.19	21.19	20.04	20.17
6901	NASDAQ	TTEC	Tue, Jan 2, 2024	21.51	22.05	21.41	21.51
6900	NASDAQ	TTEC	Fri, Dec 29, 2023	21.81	21.85	21.31	21.67
6899	NASDAQ	TTEC	Thu, Dec 28, 2023	21.78	22.10	21.77	21.93
6898	NASDAQ	TTEC	Wed, Dec 27, 2023	22.00	22.09	21.67	21.77
6897	NASDAQ	TTEC	Tue, Dec 26, 2023	21.88	22.12	21.74	21.95
6896	NASDAQ	TTEC	Fri, Dec 22, 2023	21.91	22.19	21.60	21.69
6895	NASDAQ	TTEC	Thu, Dec 21, 2023	21.67	21.82	21.24	21.72
6894	NASDAQ	TTEC	Wed, Dec 20, 2023	22.14	22.42	21.37	21.39
6893	NASDAQ	TTEC	Tue, Dec 19, 2023	21.67	22.33	21.61	22.21
6892	NASDAQ	TTEC	Mon, Dec 18, 2023	21.82	21.97	21.36	21.38
6891	NASDAQ	TTEC	Fri, Dec 15, 2023	22.53	22.70	21.69	21.75
6890	NASDAQ	TTEC	Thu, Dec 14, 2023	21.41	22.65	21.37	22.37
6889	NASDAQ	TTEC	Wed, Dec 13, 2023	20.02	20.95	19.60	20.78
6888	NASDAQ	TTEC	Tue, Dec 12, 2023	20.30	20.30	19.95	20.03
6887	NASDAQ	TTEC	Mon, Dec 11, 2023	20.26	20.49	20.06	20.46
6886	NASDAQ	TTEC	Fri, Dec 8, 2023	19.88	20.31	19.78	20.26
6885	NASDAQ	TTEC	Thu, Dec 7, 2023	19.62	19.96	19.17	19.89
6884	NASDAQ	TTEC	Wed, Dec 6, 2023	19.28	19.87	19.28	19.67
6883	NASDAQ	TTEC	Tue, Dec 5, 2023	19.52	19.67	19.15	19.17
6882	NASDAQ	TTEC	Mon, Dec 4, 2023	19.18	19.84	19.18	19.70
6881	NASDAQ	TTEC	Fri, Dec 1, 2023	18.55	19.26	18.32	19.25
6880	NASDAQ	TTEC	Thu, Nov 30, 2023	18.61	18.85	18.13	18.72
6879	NASDAQ	TTEC	Wed, Nov 29, 2023	18.39	18.98	18.30	18.58
6878	NASDAQ	TTEC	Tue, Nov 28, 2023	17.93	18.23	17.82	18.11
6877	NASDAQ	TTEC	Mon, Nov 27, 2023	18.60	18.84	18.05	18.05
6876	NASDAQ	TTEC	Fri, Nov 24, 2023	18.39	18.97	18.39	18.78
6875	NASDAQ	TTEC	Wed, Nov 22, 2023	18.15	18.65	17.93	18.47
6874	NASDAQ	TTEC	Tue, Nov 21, 2023	18.25	18.33	17.97	18.02
6873	NASDAQ	TTEC	Mon, Nov 20, 2023	18.47	18.77	18.17	18.47
6872	NASDAQ	TTEC	Fri, Nov 17, 2023	18.21	18.49	17.85	18.36
6871	NASDAQ	TTEC	Thu, Nov 16, 2023	17.87	18.28	17.55	18.04
6870	NASDAQ	TTEC	Wed, Nov 15, 2023	17.79	18.24	17.70	18.09
6869	NASDAQ	TTEC	Tue, Nov 14, 2023	16.66	17.69	16.42	17.66
6868	NASDAQ	TTEC	Mon, Nov 13, 2023	16.63	16.90	15.36	15.82
6867	NASDAQ	TTEC	Fri, Nov 10, 2023	16.18	17.32	15.53	16.66
6866	NASDAQ	TTEC	Thu, Nov 9, 2023	20.11	21.40	15.27	15.31
6865	NASDAQ	TTEC	Wed, Nov 8, 2023	21.84	22.32	21.65	21.69
6864	NASDAQ	TTEC	Tue, Nov 7, 2023	21.91	22.21	20.96	21.80
6863	NASDAQ	TTEC	Mon, Nov 6, 2023	21.69	22.16	21.45	22.01
6862	NASDAQ	TTEC	Fri, Nov 3, 2023	21.94	22.27	21.49	21.58
6861	NASDAQ	TTEC	Thu, Nov 2, 2023	20.54	21.57	20.47	21.26
6860	NASDAQ	TTEC	Wed, Nov 1, 2023	20.45	20.78	20.05	20.13
6859	NASDAQ	TTEC	Tue, Oct 31, 2023	20.45	21.39	20.29	20.58
6858	NASDAQ	TTEC	Mon, Oct 30, 2023	20.47	20.72	19.86	20.37
6857	NASDAQ	TTEC	Fri, Oct 27, 2023	21.06	21.26	20.20	20.25
6856	NASDAQ	TTEC	Thu, Oct 26, 2023	21.05	21.71	20.73	20.86
6855	NASDAQ	TTEC	Wed, Oct 25, 2023	21.31	21.39	20.86	20.96
6854	NASDAQ	TTEC	Tue, Oct 24, 2023	21.71	21.91	21.36	21.49
6853	NASDAQ	TTEC	Mon, Oct 23, 2023	22.07	22.34	21.43	21.51
6852	NASDAQ	TTEC	Fri, Oct 20, 2023	22.24	22.38	21.98	22.19
6851	NASDAQ	TTEC	Thu, Oct 19, 2023	22.51	22.81	22.03	22.12
6850	NASDAQ	TTEC	Wed, Oct 18, 2023	22.92	23.36	22.49	22.62
6849	NASDAQ	TTEC	Tue, Oct 17, 2023	23.06	23.78	23.06	23.42
6848	NASDAQ	TTEC	Mon, Oct 16, 2023	22.77	23.65	22.69	23.21
6847	NASDAQ	TTEC	Fri, Oct 13, 2023	23.20	23.31	22.44	22.51
6846	NASDAQ	TTEC	Thu, Oct 12, 2023	24.90	24.91	22.82	23.54
6845	NASDAQ	TTEC	Wed, Oct 11, 2023	25.53	25.81	24.85	24.92
6844	NASDAQ	TTEC	Tue, Oct 10, 2023	25.36	26.08	25.35	25.48
6843	NASDAQ	TTEC	Mon, Oct 9, 2023	25.47	25.82	25.21	25.30
6842	NASDAQ	TTEC	Fri, Oct 6, 2023	25.56	25.89	25.22	25.78
6841	NASDAQ	TTEC	Thu, Oct 5, 2023	25.72	25.93	25.13	25.71
6840	NASDAQ	TTEC	Wed, Oct 4, 2023	25.76	26.59	25.24	25.63
6839	NASDAQ	TTEC	Tue, Oct 3, 2023	26.83	26.83	25.27	25.61
6838	NASDAQ	TTEC	Mon, Oct 2, 2023	26.18	28.38	25.89	26.92
6837	NASDAQ	TTEC	Fri, Sep 29, 2023	26.01	26.54	25.83	26.22
6836	NASDAQ	TTEC	Thu, Sep 28, 2023	26.01	26.20	25.67	25.80
6835	NASDAQ	TTEC	Wed, Sep 27, 2023	25.73	26.28	25.63	26.08
6834	NASDAQ	TTEC	Tue, Sep 26, 2023	26.05	26.14	25.61	25.62
6833	NASDAQ	TTEC	Mon, Sep 25, 2023	26.13	26.52	26.07	26.32
6832	NASDAQ	TTEC	Fri, Sep 22, 2023	26.41	26.50	25.79	26.27
6831	NASDAQ	TTEC	Thu, Sep 21, 2023	26.32	26.66	26.20	26.25
6830	NASDAQ	TTEC	Wed, Sep 20, 2023	26.45	26.98	26.43	26.63
6829	NASDAQ	TTEC	Tue, Sep 19, 2023	26.24	26.58	25.96	26.24
6828	NASDAQ	TTEC	Mon, Sep 18, 2023	27.37	27.37	26.16	26.35
6827	NASDAQ	TTEC	Fri, Sep 15, 2023	27.82	27.82	26.79	27.41
6826	NASDAQ	TTEC	Thu, Sep 14, 2023	27.99	28.21	27.68	27.84
6825	NASDAQ	TTEC	Wed, Sep 13, 2023	27.97	27.99	27.44	27.51
6824	NASDAQ	TTEC	Tue, Sep 12, 2023	27.12	28.36	27.12	28.05
6823	NASDAQ	TTEC	Mon, Sep 11, 2023	27.30	27.30	27.30	27.30
6822	NASDAQ	TTEC	Fri, Sep 8, 2023	27.70	27.70	26.78	26.80
6821	NASDAQ	TTEC	Thu, Sep 7, 2023	28.47	28.48	27.64	27.71
6820	NASDAQ	TTEC	Wed, Sep 6, 2023	29.21	29.41	28.51	28.71
6819	NASDAQ	TTEC	Tue, Sep 5, 2023	29.95	30.01	29.15	29.29
6818	NASDAQ	TTEC	Fri, Sep 1, 2023	29.97	30.32	29.75	30.25
6817	NASDAQ	TTEC	Thu, Aug 31, 2023	29.88	30.18	29.61	29.76
6816	NASDAQ	TTEC	Wed, Aug 30, 2023	29.61	30.05	29.44	29.90
6815	NASDAQ	TTEC	Tue, Aug 29, 2023	29.43	29.83	29.22	29.81
6814	NASDAQ	TTEC	Mon, Aug 28, 2023	28.92	29.65	28.92	29.34
6813	NASDAQ	TTEC	Fri, Aug 25, 2023	28.59	29.03	28.37	28.85
6812	NASDAQ	TTEC	Thu, Aug 24, 2023	28.60	28.95	28.22	28.51
6811	NASDAQ	TTEC	Wed, Aug 23, 2023	28.49	28.92	28.49	28.76
6810	NASDAQ	TTEC	Tue, Aug 22, 2023	28.54	28.87	28.33	28.49
6809	NASDAQ	TTEC	Mon, Aug 21, 2023	29.12	29.28	28.26	28.54
6808	NASDAQ	TTEC	Fri, Aug 18, 2023	29.08	29.63	29.08	29.36
6807	NASDAQ	TTEC	Thu, Aug 17, 2023	29.56	29.79	29.24	29.49
6806	NASDAQ	TTEC	Wed, Aug 16, 2023	29.12	29.90	29.11	29.49
6805	NASDAQ	TTEC	Tue, Aug 15, 2023	29.02	29.30	28.89	29.21
6804	NASDAQ	TTEC	Mon, Aug 14, 2023	29.25	29.44	28.71	29.42
6803	NASDAQ	TTEC	Fri, Aug 11, 2023	28.73	29.27	28.73	29.12
6802	NASDAQ	TTEC	Thu, Aug 10, 2023	28.31	29.48	28.31	29.07
6801	NASDAQ	TTEC	Wed, Aug 9, 2023	29.25	29.25	28.32	28.37
6800	NASDAQ	TTEC	Tue, Aug 8, 2023	29.99	30.14	29.05	29.19
6799	NASDAQ	TTEC	Mon, Aug 7, 2023	32.15	32.33	29.92	30.13
6798	NASDAQ	TTEC	Fri, Aug 4, 2023	32.75	34.41	32.00	32.17
6797	NASDAQ	TTEC	Thu, Aug 3, 2023	32.85	32.95	32.29	32.82
6796	NASDAQ	TTEC	Wed, Aug 2, 2023	33.01	33.26	32.37	32.79
6795	NASDAQ	TTEC	Tue, Aug 1, 2023	34.09	34.31	33.20	33.46
6794	NASDAQ	TTEC	Mon, Jul 31, 2023	32.78	34.52	32.78	34.44
6793	NASDAQ	TTEC	Fri, Jul 28, 2023	32.95	33.28	32.46	32.81
6792	NASDAQ	TTEC	Thu, Jul 27, 2023	33.69	33.91	32.56	32.70
6791	NASDAQ	TTEC	Wed, Jul 26, 2023	33.34	33.93	33.17	33.49
6790	NASDAQ	TTEC	Tue, Jul 25, 2023	32.71	33.59	32.61	33.35
6789	NASDAQ	TTEC	Mon, Jul 24, 2023	31.48	32.84	31.48	32.79
6788	NASDAQ	TTEC	Fri, Jul 21, 2023	32.26	32.60	31.23	31.43
6787	NASDAQ	TTEC	Thu, Jul 20, 2023	31.93	33.50	31.83	31.85
6786	NASDAQ	TTEC	Wed, Jul 19, 2023	35.07	35.67	31.66	31.78
6785	NASDAQ	TTEC	Tue, Jul 18, 2023	34.20	35.19	34.02	34.88
6784	NASDAQ	TTEC	Mon, Jul 17, 2023	33.93	34.39	33.82	34.17
6783	NASDAQ	TTEC	Fri, Jul 14, 2023	34.27	34.48	33.88	34.19
6782	NASDAQ	TTEC	Thu, Jul 13, 2023	33.58	34.70	33.16	34.43
6781	NASDAQ	TTEC	Wed, Jul 12, 2023	33.84	34.29	33.45	33.53
6780	NASDAQ	TTEC	Tue, Jul 11, 2023	33.00	33.38	32.78	33.35
6779	NASDAQ	TTEC	Mon, Jul 10, 2023	32.54	33.44	32.54	32.94
6778	NASDAQ	TTEC	Fri, Jul 7, 2023	32.55	32.97	32.14	32.50
6777	NASDAQ	TTEC	Thu, Jul 6, 2023	32.71	33.61	31.55	32.56
6776	NASDAQ	TTEC	Wed, Jul 5, 2023	33.97	33.97	32.95	33.20
6775	NASDAQ	TTEC	Mon, Jul 3, 2023	33.82	34.41	33.82	34.41
6774	NASDAQ	TTEC	Fri, Jun 30, 2023	34.25	34.39	33.63	33.84
6773	NASDAQ	TTEC	Thu, Jun 29, 2023	33.10	33.94	32.93	33.85
6772	NASDAQ	TTEC	Wed, Jun 28, 2023	33.58	33.58	32.92	33.10
6771	NASDAQ	TTEC	Tue, Jun 27, 2023	33.29	33.86	32.85	33.58
6770	NASDAQ	TTEC	Mon, Jun 26, 2023	32.73	33.39	32.73	33.18
6769	NASDAQ	TTEC	Fri, Jun 23, 2023	33.30	33.58	32.65	32.77
6768	NASDAQ	TTEC	Thu, Jun 22, 2023	34.01	34.06	33.21	33.74
6767	NASDAQ	TTEC	Wed, Jun 21, 2023	34.48	34.58	34.00	34.25
6766	NASDAQ	TTEC	Tue, Jun 20, 2023	34.74	34.94	34.04	34.72
6765	NASDAQ	TTEC	Fri, Jun 16, 2023	35.20	35.41	34.71	34.97
6764	NASDAQ	TTEC	Thu, Jun 15, 2023	34.15	34.86	33.80	34.85
6763	NASDAQ	TTEC	Wed, Jun 14, 2023	35.81	36.01	34.00	34.13
6762	NASDAQ	TTEC	Tue, Jun 13, 2023	35.97	36.27	35.59	35.69
6761	NASDAQ	TTEC	Mon, Jun 12, 2023	35.36	35.97	35.16	35.62
6760	NASDAQ	TTEC	Fri, Jun 9, 2023	34.68	35.82	34.62	35.44
6759	NASDAQ	TTEC	Thu, Jun 8, 2023	35.77	35.79	34.60	34.66
6758	NASDAQ	TTEC	Wed, Jun 7, 2023	34.79	36.04	34.79	35.80
6757	NASDAQ	TTEC	Tue, Jun 6, 2023	33.03	34.46	32.81	34.39
6756	NASDAQ	TTEC	Mon, Jun 5, 2023	34.40	34.60	33.06	33.13
6755	NASDAQ	TTEC	Fri, Jun 2, 2023	33.04	33.82	32.72	33.68
6754	NASDAQ	TTEC	Thu, Jun 1, 2023	31.72	32.55	31.35	32.47
6753	NASDAQ	TTEC	Wed, May 31, 2023	31.04	31.98	30.77	31.72
6752	NASDAQ	TTEC	Tue, May 30, 2023	32.20	32.49	30.93	31.08
6751	NASDAQ	TTEC	Fri, May 26, 2023	31.99	32.54	31.99	32.16
6750	NASDAQ	TTEC	Thu, May 25, 2023	32.53	32.98	31.61	31.76
6749	NASDAQ	TTEC	Wed, May 24, 2023	33.67	33.83	32.66	32.72
6748	NASDAQ	TTEC	Tue, May 23, 2023	34.52	34.77	33.68	33.74
6747	NASDAQ	TTEC	Mon, May 22, 2023	33.88	34.59	33.60	34.53
6746	NASDAQ	TTEC	Fri, May 19, 2023	34.15	34.29	33.50	33.64
6745	NASDAQ	TTEC	Thu, May 18, 2023	32.82	33.99	32.56	33.71
6744	NASDAQ	TTEC	Wed, May 17, 2023	32.20	32.93	32.03	32.79
6743	NASDAQ	TTEC	Tue, May 16, 2023	32.81	33.13	31.99	32.00
6742	NASDAQ	TTEC	Mon, May 15, 2023	33.17	33.45	32.96	33.13
6741	NASDAQ	TTEC	Fri, May 12, 2023	33.86	33.86	32.85	32.97
6740	NASDAQ	TTEC	Thu, May 11, 2023	33.46	34.17	33.26	33.72
6739	NASDAQ	TTEC	Wed, May 10, 2023	33.38	34.03	33.20	33.65
6738	NASDAQ	TTEC	Tue, May 9, 2023	32.71	33.43	32.05	32.79
6737	NASDAQ	TTEC	Mon, May 8, 2023	34.07	34.44	32.15	32.69
6736	NASDAQ	TTEC	Fri, May 5, 2023	34.93	35.57	33.33	33.96
6735	NASDAQ	TTEC	Thu, May 4, 2023	34.80	36.70	33.85	34.38
6734	NASDAQ	TTEC	Wed, May 3, 2023	32.53	33.58	32.29	32.51
6733	NASDAQ	TTEC	Tue, May 2, 2023	34.12	34.12	32.35	32.54
6732	NASDAQ	TTEC	Mon, May 1, 2023	34.09	34.55	33.97	34.42
6731	NASDAQ	TTEC	Fri, Apr 28, 2023	33.35	34.24	33.35	34.07
6730	NASDAQ	TTEC	Thu, Apr 27, 2023	33.09	33.60	32.95	33.37
6729	NASDAQ	TTEC	Wed, Apr 26, 2023	32.59	33.12	32.55	32.84
6728	NASDAQ	TTEC	Tue, Apr 25, 2023	34.25	34.50	32.74	32.78
6727	NASDAQ	TTEC	Mon, Apr 24, 2023	35.49	35.74	34.44	34.61
6726	NASDAQ	TTEC	Fri, Apr 21, 2023	35.80	35.89	35.08	35.42
6725	NASDAQ	TTEC	Thu, Apr 20, 2023	35.71	35.92	35.43	35.77
6724	NASDAQ	TTEC	Wed, Apr 19, 2023	35.76	36.72	35.40	36.06
6723	NASDAQ	TTEC	Tue, Apr 18, 2023	37.36	37.51	35.59	35.62
6722	NASDAQ	TTEC	Mon, Apr 17, 2023	36.80	37.33	36.43	37.27
6721	NASDAQ	TTEC	Fri, Apr 14, 2023	37.80	38.09	36.50	36.71
6720	NASDAQ	TTEC	Thu, Apr 13, 2023	36.86	37.72	36.86	37.71
6719	NASDAQ	TTEC	Wed, Apr 12, 2023	37.62	37.62	36.60	36.63
6718	NASDAQ	TTEC	Tue, Apr 11, 2023	37.08	37.59	36.86	37.12
6717	NASDAQ	TTEC	Mon, Apr 10, 2023	36.80	37.16	36.53	36.93
6716	NASDAQ	TTEC	Thu, Apr 6, 2023	36.75	37.15	36.49	37.11
6715	NASDAQ	TTEC	Wed, Apr 5, 2023	37.24	37.32	36.35	36.68
6714	NASDAQ	TTEC	Tue, Apr 4, 2023	36.93	37.69	36.27	37.36
6713	NASDAQ	TTEC	Mon, Apr 3, 2023	37.10	37.30	36.16	36.80
6712	NASDAQ	TTEC	Fri, Mar 31, 2023	36.73	37.26	36.66	37.23
6711	NASDAQ	TTEC	Thu, Mar 30, 2023	36.57	37.08	36.05	36.50
6710	NASDAQ	TTEC	Wed, Mar 29, 2023	36.80	37.38	36.12	36.71
6709	NASDAQ	TTEC	Tue, Mar 28, 2023	36.00	36.51	35.71	36.39
6708	NASDAQ	TTEC	Mon, Mar 27, 2023	36.36	36.58	35.92	36.15
6707	NASDAQ	TTEC	Fri, Mar 24, 2023	35.76	36.12	35.24	35.84
6706	NASDAQ	TTEC	Thu, Mar 23, 2023	36.15	37.17	35.96	36.16
6705	NASDAQ	TTEC	Wed, Mar 22, 2023	37.12	37.75	35.95	36.08
6704	NASDAQ	TTEC	Tue, Mar 21, 2023	35.68	37.61	35.68	37.12
6703	NASDAQ	TTEC	Mon, Mar 20, 2023	35.86	37.04	34.89	36.16
6702	NASDAQ	TTEC	Fri, Mar 17, 2023	36.20	36.57	35.36	35.41
6701	NASDAQ	TTEC	Thu, Mar 16, 2023	35.98	36.66	35.66	36.41
6700	NASDAQ	TTEC	Wed, Mar 15, 2023	35.63	36.47	35.46	36.36
6699	NASDAQ	TTEC	Tue, Mar 14, 2023	37.14	37.41	35.97	36.52
6698	NASDAQ	TTEC	Mon, Mar 13, 2023	37.00	37.11	36.02	36.15
6697	NASDAQ	TTEC	Fri, Mar 10, 2023	39.16	39.40	37.19	37.44
6696	NASDAQ	TTEC	Thu, Mar 9, 2023	40.07	40.60	39.32	39.40
6695	NASDAQ	TTEC	Wed, Mar 8, 2023	39.69	40.03	39.11	40.02
6694	NASDAQ	TTEC	Tue, Mar 7, 2023	40.00	40.33	39.47	39.52
6693	NASDAQ	TTEC	Mon, Mar 6, 2023	41.04	41.29	39.97	40.16
6692	NASDAQ	TTEC	Fri, Mar 3, 2023	40.62	41.04	40.31	41.04
6691	NASDAQ	TTEC	Thu, Mar 2, 2023	39.27	40.65	39.22	40.54
6690	NASDAQ	TTEC	Wed, Mar 1, 2023	40.01	41.74	39.56	40.41
6689	NASDAQ	TTEC	Tue, Feb 28, 2023	45.16	45.22	40.02	40.26
6688	NASDAQ	TTEC	Mon, Feb 27, 2023	48.08	48.31	47.57	47.87
6687	NASDAQ	TTEC	Fri, Feb 24, 2023	48.78	48.78	47.56	47.89
6686	NASDAQ	TTEC	Thu, Feb 23, 2023	49.70	49.80	48.72	49.46
6685	NASDAQ	TTEC	Wed, Feb 22, 2023	49.26	50.08	49.01	49.30
6684	NASDAQ	TTEC	Tue, Feb 21, 2023	49.21	49.32	48.61	49.17
6683	NASDAQ	TTEC	Fri, Feb 17, 2023	49.51	50.05	48.80	49.70
6682	NASDAQ	TTEC	Thu, Feb 16, 2023	49.28	50.97	48.87	49.96
6681	NASDAQ	TTEC	Wed, Feb 15, 2023	49.41	50.39	49.07	49.97
6680	NASDAQ	TTEC	Tue, Feb 14, 2023	50.53	51.28	49.77	49.82
6679	NASDAQ	TTEC	Mon, Feb 13, 2023	49.71	50.81	49.18	50.79
6678	NASDAQ	TTEC	Fri, Feb 10, 2023	49.56	50.23	48.85	49.50
6677	NASDAQ	TTEC	Thu, Feb 9, 2023	51.25	51.76	49.66	49.83
6676	NASDAQ	TTEC	Wed, Feb 8, 2023	51.58	52.30	50.80	51.13
6675	NASDAQ	TTEC	Tue, Feb 7, 2023	51.00	52.16	50.44	52.05
6674	NASDAQ	TTEC	Mon, Feb 6, 2023	52.79	53.25	51.05	51.14
6673	NASDAQ	TTEC	Fri, Feb 3, 2023	52.70	53.68	52.36	53.56
6672	NASDAQ	TTEC	Thu, Feb 2, 2023	53.50	54.20	53.24	53.50
6671	NASDAQ	TTEC	Wed, Feb 1, 2023	50.85	53.33	50.85	52.95
6670	NASDAQ	TTEC	Tue, Jan 31, 2023	48.96	50.96	48.81	50.84
6669	NASDAQ	TTEC	Mon, Jan 30, 2023	48.07	50.06	48.07	48.94
6668	NASDAQ	TTEC	Fri, Jan 27, 2023	50.37	50.70	48.02	48.74
6667	NASDAQ	TTEC	Thu, Jan 26, 2023	52.64	52.96	50.64	51.00
6666	NASDAQ	TTEC	Wed, Jan 25, 2023	51.64	52.25	50.75	52.08
6665	NASDAQ	TTEC	Tue, Jan 24, 2023	51.82	52.34	50.90	51.80
6664	NASDAQ	TTEC	Mon, Jan 23, 2023	50.00	52.27	49.75	51.78
6663	NASDAQ	TTEC	Fri, Jan 20, 2023	48.95	50.09	48.66	49.99
6662	NASDAQ	TTEC	Thu, Jan 19, 2023	47.51	48.91	47.15	48.66
6661	NASDAQ	TTEC	Wed, Jan 18, 2023	49.12	49.79	47.87	48.04
6660	NASDAQ	TTEC	Tue, Jan 17, 2023	48.42	49.40	48.32	48.85
6659	NASDAQ	TTEC	Fri, Jan 13, 2023	47.26	48.97	47.26	48.39
6658	NASDAQ	TTEC	Thu, Jan 12, 2023	47.40	48.27	46.93	47.91
6657	NASDAQ	TTEC	Wed, Jan 11, 2023	47.50	48.72	46.01	47.19
6656	NASDAQ	TTEC	Tue, Jan 10, 2023	45.21	45.95	45.01	45.92
6655	NASDAQ	TTEC	Mon, Jan 9, 2023	44.90	45.91	44.72	45.27
6654	NASDAQ	TTEC	Fri, Jan 6, 2023	44.38	44.87	43.73	44.74
6653	NASDAQ	TTEC	Thu, Jan 5, 2023	44.39	44.50	43.56	43.92
6652	NASDAQ	TTEC	Wed, Jan 4, 2023	44.91	45.41	43.96	44.48
6651	NASDAQ	TTEC	Tue, Jan 3, 2023	44.47	45.43	44.26	44.56
6650	NASDAQ	TTEC	Fri, Dec 30, 2022	43.74	44.34	43.59	44.13
6649	NASDAQ	TTEC	Thu, Dec 29, 2022	42.98	44.67	42.98	44.38
6648	NASDAQ	TTEC	Wed, Dec 28, 2022	44.61	45.10	42.48	42.72
6647	NASDAQ	TTEC	Tue, Dec 27, 2022	43.96	44.99	43.21	44.67
6646	NASDAQ	TTEC	Fri, Dec 23, 2022	44.51	45.69	43.54	44.02
6645	NASDAQ	TTEC	Thu, Dec 22, 2022	45.01	45.82	43.69	44.53
6644	NASDAQ	TTEC	Wed, Dec 21, 2022	44.57	45.85	43.88	45.64
6643	NASDAQ	TTEC	Tue, Dec 20, 2022	43.50	44.99	43.47	44.45
6642	NASDAQ	TTEC	Mon, Dec 19, 2022	44.11	44.13	42.04	43.97
6641	NASDAQ	TTEC	Fri, Dec 16, 2022	43.53	44.73	43.42	44.17
6640	NASDAQ	TTEC	Thu, Dec 15, 2022	45.26	45.37	43.67	44.00
6639	NASDAQ	TTEC	Wed, Dec 14, 2022	46.11	47.17	45.78	46.04
6638	NASDAQ	TTEC	Tue, Dec 13, 2022	48.24	48.87	45.98	46.19
6637	NASDAQ	TTEC	Mon, Dec 12, 2022	45.78	47.44	45.69	46.59
6636	NASDAQ	TTEC	Fri, Dec 9, 2022	46.26	46.89	45.94	45.94
6635	NASDAQ	TTEC	Thu, Dec 8, 2022	45.74	47.47	45.59	46.61
6634	NASDAQ	TTEC	Wed, Dec 7, 2022	46.53	47.17	45.63	45.77
6633	NASDAQ	TTEC	Tue, Dec 6, 2022	47.59	47.59	46.21	46.82
6632	NASDAQ	TTEC	Mon, Dec 5, 2022	47.99	48.49	47.08	47.66
6631	NASDAQ	TTEC	Fri, Dec 2, 2022	48.36	48.96	47.83	48.30
6630	NASDAQ	TTEC	Thu, Dec 1, 2022	48.08	49.53	47.90	49.46
6629	NASDAQ	TTEC	Wed, Nov 30, 2022	46.00	48.08	45.05	47.95
6628	NASDAQ	TTEC	Tue, Nov 29, 2022	45.99	46.89	45.58	45.93
6627	NASDAQ	TTEC	Mon, Nov 28, 2022	46.51	46.95	45.90	46.05
6626	NASDAQ	TTEC	Fri, Nov 25, 2022	46.98	47.27	46.76	47.00
6625	NASDAQ	TTEC	Wed, Nov 23, 2022	47.41	48.01	47.09	47.29
6624	NASDAQ	TTEC	Tue, Nov 22, 2022	47.20	47.41	46.43	47.39
6623	NASDAQ	TTEC	Mon, Nov 21, 2022	47.00	47.38	46.63	47.10
6622	NASDAQ	TTEC	Fri, Nov 18, 2022	47.51	47.97	46.40	47.30
6621	NASDAQ	TTEC	Thu, Nov 17, 2022	46.08	46.86	45.52	46.62
6620	NASDAQ	TTEC	Wed, Nov 16, 2022	46.96	47.42	46.01	47.15
6619	NASDAQ	TTEC	Tue, Nov 15, 2022	45.82	48.26	45.73	47.50
6618	NASDAQ	TTEC	Mon, Nov 14, 2022	45.57	45.82	44.31	45.36
6617	NASDAQ	TTEC	Fri, Nov 11, 2022	43.97	47.12	43.97	46.20
6616	NASDAQ	TTEC	Thu, Nov 10, 2022	44.06	46.85	44.06	45.17
6615	NASDAQ	TTEC	Wed, Nov 9, 2022	40.07	41.17	39.50	40.06
6614	NASDAQ	TTEC	Tue, Nov 8, 2022	41.34	41.88	39.68	40.39
6613	NASDAQ	TTEC	Mon, Nov 7, 2022	41.37	41.75	40.41	41.37
6612	NASDAQ	TTEC	Fri, Nov 4, 2022	41.40	41.69	39.98	40.97
6611	NASDAQ	TTEC	Thu, Nov 3, 2022	41.86	42.05	40.62	41.04
6610	NASDAQ	TTEC	Wed, Nov 2, 2022	44.23	44.51	42.54	42.59
6609	NASDAQ	TTEC	Tue, Nov 1, 2022	45.08	45.08	44.00	44.38
6608	NASDAQ	TTEC	Mon, Oct 31, 2022	44.83	45.35	44.11	44.47
6607	NASDAQ	TTEC	Fri, Oct 28, 2022	44.63	45.60	43.89	45.26
6606	NASDAQ	TTEC	Thu, Oct 27, 2022	44.39	45.58	43.87	44.73
6605	NASDAQ	TTEC	Wed, Oct 26, 2022	43.76	44.99	43.76	44.01
6604	NASDAQ	TTEC	Tue, Oct 25, 2022	42.67	44.66	42.67	44.17
6603	NASDAQ	TTEC	Mon, Oct 24, 2022	42.09	42.97	41.19	42.80
6602	NASDAQ	TTEC	Fri, Oct 21, 2022	41.57	42.25	40.82	41.79
6601	NASDAQ	TTEC	Thu, Oct 20, 2022	41.88	42.78	41.23	41.60
6600	NASDAQ	TTEC	Wed, Oct 19, 2022	43.03	43.32	41.53	41.98
6599	NASDAQ	TTEC	Tue, Oct 18, 2022	44.69	44.92	43.52	43.73
6598	NASDAQ	TTEC	Mon, Oct 17, 2022	43.82	44.35	43.69	43.95
6597	NASDAQ	TTEC	Fri, Oct 14, 2022	43.90	44.01	42.68	42.77
6596	NASDAQ	TTEC	Thu, Oct 13, 2022	41.33	43.80	40.65	43.40
6595	NASDAQ	TTEC	Wed, Oct 12, 2022	42.72	43.25	41.95	42.56
6594	NASDAQ	TTEC	Tue, Oct 11, 2022	43.14	43.53	41.82	42.27
6593	NASDAQ	TTEC	Mon, Oct 10, 2022	43.56	45.28	42.82	43.63
6592	NASDAQ	TTEC	Fri, Oct 7, 2022	47.57	48.04	45.13	45.47
6591	NASDAQ	TTEC	Thu, Oct 6, 2022	46.73	48.79	46.60	48.72
6590	NASDAQ	TTEC	Wed, Oct 5, 2022	46.62	47.18	45.84	46.86
6589	NASDAQ	TTEC	Tue, Oct 4, 2022	45.84	47.54	45.64	47.28
6588	NASDAQ	TTEC	Mon, Oct 3, 2022	44.99	45.48	44.02	44.95
6587	NASDAQ	TTEC	Fri, Sep 30, 2022	45.42	45.99	44.25	44.31
6586	NASDAQ	TTEC	Thu, Sep 29, 2022	46.11	46.11	44.77	45.24
6585	NASDAQ	TTEC	Wed, Sep 28, 2022	45.00	46.90	45.00	46.33
6584	NASDAQ	TTEC	Tue, Sep 27, 2022	45.74	46.04	43.98	44.72
6583	NASDAQ	TTEC	Mon, Sep 26, 2022	45.93	46.64	45.24	45.33
6582	NASDAQ	TTEC	Fri, Sep 23, 2022	45.37	46.27	45.29	45.96
6581	NASDAQ	TTEC	Thu, Sep 22, 2022	47.08	47.28	45.35	45.83
6580	NASDAQ	TTEC	Wed, Sep 21, 2022	47.37	49.35	46.68	47.15
6579	NASDAQ	TTEC	Tue, Sep 20, 2022	48.58	48.58	46.36	46.83
6578	NASDAQ	TTEC	Mon, Sep 19, 2022	48.53	49.47	48.30	48.96
6577	NASDAQ	TTEC	Fri, Sep 16, 2022	48.50	49.22	47.69	48.99
6576	NASDAQ	TTEC	Thu, Sep 15, 2022	49.55	50.51	48.51	48.97
6575	NASDAQ	TTEC	Wed, Sep 14, 2022	51.36	51.89	49.80	49.97
6574	NASDAQ	TTEC	Tue, Sep 13, 2022	52.67	53.06	51.03	51.17
6573	NASDAQ	TTEC	Mon, Sep 12, 2022	53.29	54.30	52.70	54.12
6572	NASDAQ	TTEC	Fri, Sep 9, 2022	51.61	52.94	51.38	52.84
6571	NASDAQ	TTEC	Thu, Sep 8, 2022	51.72	51.77	50.93	51.00
6570	NASDAQ	TTEC	Wed, Sep 7, 2022	51.77	52.28	50.98	51.99
6569	NASDAQ	TTEC	Tue, Sep 6, 2022	51.62	52.35	50.93	51.71
6568	NASDAQ	TTEC	Fri, Sep 2, 2022	52.77	53.59	51.23	51.75
6567	NASDAQ	TTEC	Thu, Sep 1, 2022	51.67	52.30	50.75	52.04
6566	NASDAQ	TTEC	Wed, Aug 31, 2022	52.66	53.38	52.24	52.35
6565	NASDAQ	TTEC	Tue, Aug 30, 2022	53.88	54.15	52.00	52.23
6564	NASDAQ	TTEC	Mon, Aug 29, 2022	54.20	55.06	53.59	53.66
6563	NASDAQ	TTEC	Fri, Aug 26, 2022	55.99	56.23	54.52	54.58
6562	NASDAQ	TTEC	Thu, Aug 25, 2022	54.18	55.98	54.12	55.88
6561	NASDAQ	TTEC	Wed, Aug 24, 2022	54.20	54.69	53.47	53.54
6560	NASDAQ	TTEC	Tue, Aug 23, 2022	55.60	56.18	54.03	54.27
6559	NASDAQ	TTEC	Mon, Aug 22, 2022	55.89	56.46	54.84	55.83
6558	NASDAQ	TTEC	Fri, Aug 19, 2022	58.06	58.78	56.35	56.35
6557	NASDAQ	TTEC	Thu, Aug 18, 2022	57.96	59.05	57.22	58.57
6556	NASDAQ	TTEC	Wed, Aug 17, 2022	59.87	59.89	57.56	57.70
6555	NASDAQ	TTEC	Tue, Aug 16, 2022	59.70	60.09	59.07	59.89
6554	NASDAQ	TTEC	Mon, Aug 15, 2022	57.66	60.44	57.65	60.20
6553	NASDAQ	TTEC	Fri, Aug 12, 2022	59.36	59.40	58.11	58.37
6552	NASDAQ	TTEC	Thu, Aug 11, 2022	60.76	61.25	58.51	59.14
6551	NASDAQ	TTEC	Wed, Aug 10, 2022	64.97	64.97	59.79	60.34
6550	NASDAQ	TTEC	Tue, Aug 9, 2022	73.79	74.16	70.53	71.03
6549	NASDAQ	TTEC	Mon, Aug 8, 2022	74.68	76.25	73.67	73.68
6548	NASDAQ	TTEC	Fri, Aug 5, 2022	74.14	75.09	71.88	74.68
6547	NASDAQ	TTEC	Thu, Aug 4, 2022	75.92	76.05	74.52	75.31
6546	NASDAQ	TTEC	Wed, Aug 3, 2022	75.30	77.11	75.03	76.20
6545	NASDAQ	TTEC	Tue, Aug 2, 2022	74.22	75.31	74.01	74.49
6544	NASDAQ	TTEC	Mon, Aug 1, 2022	72.79	75.30	72.37	74.86
6543	NASDAQ	TTEC	Fri, Jul 29, 2022	73.37	73.96	72.01	73.17
6542	NASDAQ	TTEC	Thu, Jul 28, 2022	70.79	73.63	70.54	73.41
6541	NASDAQ	TTEC	Wed, Jul 27, 2022	69.14	71.80	68.78	71.34
6540	NASDAQ	TTEC	Tue, Jul 26, 2022	68.75	69.18	67.37	68.57
6539	NASDAQ	TTEC	Mon, Jul 25, 2022	69.76	70.19	68.61	68.85
6538	NASDAQ	TTEC	Fri, Jul 22, 2022	70.53	70.93	69.10	69.67
6537	NASDAQ	TTEC	Thu, Jul 21, 2022	68.90	70.25	68.54	70.25
6536	NASDAQ	TTEC	Wed, Jul 20, 2022	66.79	68.78	66.79	68.46
6535	NASDAQ	TTEC	Tue, Jul 19, 2022	65.32	67.00	65.32	66.79
6534	NASDAQ	TTEC	Mon, Jul 18, 2022	66.02	66.32	64.08	64.25
6533	NASDAQ	TTEC	Fri, Jul 15, 2022	65.69	66.49	64.69	65.50
6532	NASDAQ	TTEC	Thu, Jul 14, 2022	63.80	64.78	62.20	64.25
6531	NASDAQ	TTEC	Wed, Jul 13, 2022	63.87	65.08	63.49	64.76
6530	NASDAQ	TTEC	Tue, Jul 12, 2022	66.01	66.87	64.56	65.02
6529	NASDAQ	TTEC	Mon, Jul 11, 2022	67.18	67.72	65.53	65.90
6528	NASDAQ	TTEC	Fri, Jul 8, 2022	66.91	68.57	66.37	67.43
6527	NASDAQ	TTEC	Thu, Jul 7, 2022	68.08	68.79	66.05	67.49
6526	NASDAQ	TTEC	Wed, Jul 6, 2022	68.01	68.45	67.13	67.47
6525	NASDAQ	TTEC	Tue, Jul 5, 2022	67.57	68.28	66.35	67.83
6524	NASDAQ	TTEC	Fri, Jul 1, 2022	67.89	68.77	66.63	68.18
6523	NASDAQ	TTEC	Thu, Jun 30, 2022	67.19	68.75	65.79	67.89
6522	NASDAQ	TTEC	Wed, Jun 29, 2022	67.24	67.67	65.68	67.58
6521	NASDAQ	TTEC	Tue, Jun 28, 2022	70.17	70.17	66.96	67.06
6520	NASDAQ	TTEC	Mon, Jun 27, 2022	70.53	70.73	68.49	70.06
6519	NASDAQ	TTEC	Fri, Jun 24, 2022	68.00	70.11	67.97	70.11
6518	NASDAQ	TTEC	Thu, Jun 23, 2022	66.36	67.51	65.66	67.51
6517	NASDAQ	TTEC	Wed, Jun 22, 2022	65.12	66.36	65.12	65.88
6516	NASDAQ	TTEC	Tue, Jun 21, 2022	66.16	66.19	64.36	65.89
6515	NASDAQ	TTEC	Fri, Jun 17, 2022	62.08	64.21	62.08	63.82
6514	NASDAQ	TTEC	Thu, Jun 16, 2022	63.48	65.23	60.84	61.46
6513	NASDAQ	TTEC	Wed, Jun 15, 2022	65.39	68.02	64.84	65.24
6512	NASDAQ	TTEC	Tue, Jun 14, 2022	63.68	65.50	62.56	64.72
6511	NASDAQ	TTEC	Mon, Jun 13, 2022	62.36	63.43	61.96	62.90
6510	NASDAQ	TTEC	Fri, Jun 10, 2022	64.57	65.58	63.27	64.77
6509	NASDAQ	TTEC	Thu, Jun 9, 2022	66.85	67.04	65.72	65.84
6508	NASDAQ	TTEC	Wed, Jun 8, 2022	68.65	69.22	67.00	67.13
6507	NASDAQ	TTEC	Tue, Jun 7, 2022	67.17	70.41	66.84	69.33
6506	NASDAQ	TTEC	Mon, Jun 6, 2022	68.10	68.92	67.29	67.76
6505	NASDAQ	TTEC	Fri, Jun 3, 2022	68.38	69.05	66.33	67.39
6504	NASDAQ	TTEC	Thu, Jun 2, 2022	66.86	69.12	66.51	69.12
6503	NASDAQ	TTEC	Wed, Jun 1, 2022	67.99	67.99	65.95	66.96
6502	NASDAQ	TTEC	Tue, May 31, 2022	67.95	68.51	65.65	67.44
6501	NASDAQ	TTEC	Fri, May 27, 2022	65.82	68.57	65.53	68.41
6500	NASDAQ	TTEC	Thu, May 26, 2022	64.16	65.74	64.16	65.32
6499	NASDAQ	TTEC	Wed, May 25, 2022	61.91	64.28	61.28	63.54
6498	NASDAQ	TTEC	Tue, May 24, 2022	62.40	63.62	60.69	62.13
6497	NASDAQ	TTEC	Mon, May 23, 2022	64.25	65.23	62.62	63.12
6496	NASDAQ	TTEC	Fri, May 20, 2022	63.61	63.93	61.33	63.81
6495	NASDAQ	TTEC	Thu, May 19, 2022	62.07	64.29	61.77	62.40
6494	NASDAQ	TTEC	Wed, May 18, 2022	63.97	64.66	60.84	62.14
6493	NASDAQ	TTEC	Tue, May 17, 2022	64.77	65.35	63.76	65.30
6492	NASDAQ	TTEC	Mon, May 16, 2022	64.65	64.88	63.07	63.66
6491	NASDAQ	TTEC	Fri, May 13, 2022	63.94	65.47	63.51	65.06
6490	NASDAQ	TTEC	Thu, May 12, 2022	59.72	63.06	58.99	62.91
6489	NASDAQ	TTEC	Wed, May 11, 2022	63.10	64.27	59.80	60.07
6488	NASDAQ	TTEC	Tue, May 10, 2022	65.10	65.98	61.96	63.40
6487	NASDAQ	TTEC	Mon, May 9, 2022	64.10	66.12	62.32	64.18
6486	NASDAQ	TTEC	Fri, May 6, 2022	67.10	67.15	63.62	64.10
6485	NASDAQ	TTEC	Thu, May 5, 2022	72.43	73.54	66.31	67.73
6484	NASDAQ	TTEC	Wed, May 4, 2022	72.25	75.06	70.44	74.54
6483	NASDAQ	TTEC	Tue, May 3, 2022	74.00	74.49	72.07	72.08
6482	NASDAQ	TTEC	Mon, May 2, 2022	73.81	74.52	71.89	73.83
6481	NASDAQ	TTEC	Fri, Apr 29, 2022	75.25	76.58	73.57	73.81
6480	NASDAQ	TTEC	Thu, Apr 28, 2022	75.42	76.06	74.22	75.92
6479	NASDAQ	TTEC	Wed, Apr 27, 2022	75.43	76.81	73.73	74.22
6478	NASDAQ	TTEC	Tue, Apr 26, 2022	78.26	78.29	74.91	75.15
6477	NASDAQ	TTEC	Mon, Apr 25, 2022	76.81	79.11	76.21	78.94
6476	NASDAQ	TTEC	Fri, Apr 22, 2022	78.68	81.06	77.31	77.34
6475	NASDAQ	TTEC	Thu, Apr 21, 2022	82.05	82.05	77.64	78.00
6474	NASDAQ	TTEC	Wed, Apr 20, 2022	82.27	82.43	80.89	80.98
6473	NASDAQ	TTEC	Tue, Apr 19, 2022	79.42	82.51	79.06	81.23
6472	NASDAQ	TTEC	Mon, Apr 18, 2022	80.31	80.74	79.23	79.48
6471	NASDAQ	TTEC	Thu, Apr 14, 2022	81.00	81.82	80.06	80.69
6470	NASDAQ	TTEC	Wed, Apr 13, 2022	80.91	81.84	80.34	80.69
6469	NASDAQ	TTEC	Tue, Apr 12, 2022	79.63	81.29	79.63	80.70
6468	NASDAQ	TTEC	Mon, Apr 11, 2022	77.51	79.26	77.26	78.52
6467	NASDAQ	TTEC	Fri, Apr 8, 2022	79.05	79.61	78.21	78.29
6466	NASDAQ	TTEC	Thu, Apr 7, 2022	78.08	79.42	77.64	78.67
6465	NASDAQ	TTEC	Wed, Apr 6, 2022	81.89	81.89	77.25	77.93
6464	NASDAQ	TTEC	Tue, Apr 5, 2022	83.65	83.85	82.27	82.57
6463	NASDAQ	TTEC	Mon, Apr 4, 2022	82.65	83.82	81.84	83.51
6462	NASDAQ	TTEC	Fri, Apr 1, 2022	82.91	83.49	81.46	82.52
6461	NASDAQ	TTEC	Thu, Mar 31, 2022	84.05	84.54	82.30	82.52
6460	NASDAQ	TTEC	Wed, Mar 30, 2022	83.50	85.33	82.69	84.28
6459	NASDAQ	TTEC	Tue, Mar 29, 2022	83.90	86.65	83.63	84.04
6458	NASDAQ	TTEC	Mon, Mar 28, 2022	82.55	82.81	80.54	82.36
6457	NASDAQ	TTEC	Fri, Mar 25, 2022	82.51	82.90	81.01	81.71
6456	NASDAQ	TTEC	Thu, Mar 24, 2022	83.50	83.50	81.87	82.03
6455	NASDAQ	TTEC	Wed, Mar 23, 2022	86.32	86.32	81.93	82.18
6454	NASDAQ	TTEC	Tue, Mar 22, 2022	87.00	88.48	86.12	87.14
6453	NASDAQ	TTEC	Mon, Mar 21, 2022	86.01	86.85	84.71	86.50
6452	NASDAQ	TTEC	Fri, Mar 18, 2022	84.15	86.69	83.69	86.07
6451	NASDAQ	TTEC	Thu, Mar 17, 2022	81.07	84.38	80.67	84.21
6450	NASDAQ	TTEC	Wed, Mar 16, 2022	79.43	81.53	78.70	81.38
6449	NASDAQ	TTEC	Tue, Mar 15, 2022	78.49	78.95	76.09	78.59
6448	NASDAQ	TTEC	Mon, Mar 14, 2022	77.95	79.69	77.10	77.95
6447	NASDAQ	TTEC	Fri, Mar 11, 2022	78.62	79.01	76.93	77.83
6446	NASDAQ	TTEC	Thu, Mar 10, 2022	77.37	78.27	75.57	78.05
6445	NASDAQ	TTEC	Wed, Mar 9, 2022	78.05	79.36	77.51	78.07
6444	NASDAQ	TTEC	Tue, Mar 8, 2022	74.32	78.24	74.12	76.72
6443	NASDAQ	TTEC	Mon, Mar 7, 2022	75.46	75.59	74.14	74.42
6442	NASDAQ	TTEC	Fri, Mar 4, 2022	76.14	76.44	74.01	75.63
6441	NASDAQ	TTEC	Thu, Mar 3, 2022	80.01	80.79	77.41	77.48
6440	NASDAQ	TTEC	Wed, Mar 2, 2022	77.20	79.83	74.05	79.06
6439	NASDAQ	TTEC	Tue, Mar 1, 2022	79.49	79.58	76.64	77.20
6438	NASDAQ	TTEC	Mon, Feb 28, 2022	77.09	79.96	76.03	79.50
6437	NASDAQ	TTEC	Fri, Feb 25, 2022	75.36	77.62	72.90	77.50
6436	NASDAQ	TTEC	Thu, Feb 24, 2022	69.97	74.78	68.83	74.67
6435	NASDAQ	TTEC	Wed, Feb 23, 2022	76.45	76.45	71.94	72.53
6434	NASDAQ	TTEC	Tue, Feb 22, 2022	76.62	77.94	74.39	75.67
6433	NASDAQ	TTEC	Fri, Feb 18, 2022	77.93	78.55	76.86	77.11
6432	NASDAQ	TTEC	Thu, Feb 17, 2022	80.76	81.91	77.55	77.68
6431	NASDAQ	TTEC	Wed, Feb 16, 2022	79.92	82.71	79.89	82.07
6430	NASDAQ	TTEC	Tue, Feb 15, 2022	77.79	81.21	77.76	81.07
6429	NASDAQ	TTEC	Mon, Feb 14, 2022	75.54	77.13	75.10	76.49
6428	NASDAQ	TTEC	Fri, Feb 11, 2022	76.34	76.74	74.20	75.54
6427	NASDAQ	TTEC	Thu, Feb 10, 2022	75.66	77.34	75.19	75.84
6426	NASDAQ	TTEC	Wed, Feb 9, 2022	77.93	78.49	77.15	77.40
6425	NASDAQ	TTEC	Tue, Feb 8, 2022	75.56	76.90	74.20	76.63
6424	NASDAQ	TTEC	Mon, Feb 7, 2022	76.09	77.09	74.86	75.13
6423	NASDAQ	TTEC	Fri, Feb 4, 2022	74.80	76.62	71.65	76.14
6422	NASDAQ	TTEC	Thu, Feb 3, 2022	76.34	77.14	74.64	75.07
6421	NASDAQ	TTEC	Wed, Feb 2, 2022	79.71	79.71	76.31	77.58
6420	NASDAQ	TTEC	Tue, Feb 1, 2022	80.19	80.69	76.78	78.46
6419	NASDAQ	TTEC	Mon, Jan 31, 2022	76.89	80.10	76.89	80.09
6418	NASDAQ	TTEC	Fri, Jan 28, 2022	75.76	77.43	73.52	77.42
6417	NASDAQ	TTEC	Thu, Jan 27, 2022	76.70	77.44	74.17	75.22
6416	NASDAQ	TTEC	Wed, Jan 26, 2022	78.30	79.61	74.99	75.84
6415	NASDAQ	TTEC	Tue, Jan 25, 2022	78.10	78.28	75.62	76.86
6414	NASDAQ	TTEC	Mon, Jan 24, 2022	74.78	79.89	73.16	79.49
6413	NASDAQ	TTEC	Fri, Jan 21, 2022	79.14	80.98	76.52	76.54
6412	NASDAQ	TTEC	Thu, Jan 20, 2022	79.04	82.00	79.04	80.01
6411	NASDAQ	TTEC	Wed, Jan 19, 2022	79.64	80.87	76.92	78.11
6410	NASDAQ	TTEC	Tue, Jan 18, 2022	84.03	84.03	78.93	79.33
6409	NASDAQ	TTEC	Fri, Jan 14, 2022	86.30	87.47	84.17	84.43
6408	NASDAQ	TTEC	Thu, Jan 13, 2022	88.85	91.01	87.25	87.45
6407	NASDAQ	TTEC	Wed, Jan 12, 2022	87.48	90.00	87.48	88.83
6406	NASDAQ	TTEC	Tue, Jan 11, 2022	84.91	86.51	84.18	86.49
6405	NASDAQ	TTEC	Mon, Jan 10, 2022	81.82	85.38	80.37	85.01
6404	NASDAQ	TTEC	Fri, Jan 7, 2022	89.94	90.59	86.25	86.26
6403	NASDAQ	TTEC	Thu, Jan 6, 2022	87.70	90.45	87.26	90.09
6402	NASDAQ	TTEC	Wed, Jan 5, 2022	91.94	92.04	87.68	87.70
6401	NASDAQ	TTEC	Tue, Jan 4, 2022	91.70	92.52	90.07	92.05
6400	NASDAQ	TTEC	Mon, Jan 3, 2022	91.23	92.34	90.24	91.45
6399	NASDAQ	TTEC	Fri, Dec 31, 2021	92.38	92.38	90.53	90.55
6398	NASDAQ	TTEC	Thu, Dec 30, 2021	94.40	95.19	91.91	92.21
6397	NASDAQ	TTEC	Wed, Dec 29, 2021	93.17	94.38	91.73	94.17
6396	NASDAQ	TTEC	Tue, Dec 28, 2021	94.23	95.03	91.87	92.90
6395	NASDAQ	TTEC	Mon, Dec 27, 2021	91.62	94.78	90.89	94.77
6394	NASDAQ	TTEC	Thu, Dec 23, 2021	90.96	93.92	90.17	92.08
6393	NASDAQ	TTEC	Wed, Dec 22, 2021	90.94	91.08	87.77	90.72
6392	NASDAQ	TTEC	Tue, Dec 21, 2021	86.98	90.65	86.15	90.40
6391	NASDAQ	TTEC	Mon, Dec 20, 2021	84.72	86.51	83.63	86.30
6390	NASDAQ	TTEC	Fri, Dec 17, 2021	83.75	86.82	82.36	86.08
6389	NASDAQ	TTEC	Thu, Dec 16, 2021	87.09	87.34	83.62	83.81
6388	NASDAQ	TTEC	Wed, Dec 15, 2021	84.50	86.68	82.21	86.63
6387	NASDAQ	TTEC	Tue, Dec 14, 2021	85.73	87.17	83.73	84.78
6386	NASDAQ	TTEC	Mon, Dec 13, 2021	85.92	87.42	85.05	86.59
6385	NASDAQ	TTEC	Fri, Dec 10, 2021	89.01	89.01	85.72	85.85
6384	NASDAQ	TTEC	Thu, Dec 9, 2021	89.39	89.56	88.13	88.17
6383	NASDAQ	TTEC	Wed, Dec 8, 2021	88.03	90.03	87.04	90.00
6382	NASDAQ	TTEC	Tue, Dec 7, 2021	88.01	88.91	86.72	87.64
6381	NASDAQ	TTEC	Mon, Dec 6, 2021	84.74	86.88	84.01	86.68
6380	NASDAQ	TTEC	Fri, Dec 3, 2021	85.42	85.42	81.86	83.83
6379	NASDAQ	TTEC	Thu, Dec 2, 2021	83.69	85.64	82.92	85.20
6378	NASDAQ	TTEC	Wed, Dec 1, 2021	86.00	86.38	83.34	83.41
6377	NASDAQ	TTEC	Tue, Nov 30, 2021	84.59	85.32	83.58	84.39
6376	NASDAQ	TTEC	Mon, Nov 29, 2021	85.00	85.00	82.42	84.43
6375	NASDAQ	TTEC	Fri, Nov 26, 2021	83.65	85.64	82.68	83.53
6374	NASDAQ	TTEC	Wed, Nov 24, 2021	86.31	88.74	85.34	87.35
6373	NASDAQ	TTEC	Tue, Nov 23, 2021	85.40	87.93	84.80	87.53
6372	NASDAQ	TTEC	Mon, Nov 22, 2021	85.12	86.59	84.83	85.91
6371	NASDAQ	TTEC	Fri, Nov 19, 2021	85.13	85.99	83.45	84.60
6370	NASDAQ	TTEC	Thu, Nov 18, 2021	88.34	89.34	84.98	85.52
6369	NASDAQ	TTEC	Wed, Nov 17, 2021	86.63	89.25	84.84	88.32
6368	NASDAQ	TTEC	Tue, Nov 16, 2021	87.11	87.42	85.45	86.82
6367	NASDAQ	TTEC	Mon, Nov 15, 2021	88.33	88.42	86.80	87.11
6366	NASDAQ	TTEC	Fri, Nov 12, 2021	88.77	89.87	87.10	87.39
6365	NASDAQ	TTEC	Thu, Nov 11, 2021	92.53	92.53	87.27	87.49
6364	NASDAQ	TTEC	Wed, Nov 10, 2021	96.72	99.95	89.50	92.51
6363	NASDAQ	TTEC	Tue, Nov 9, 2021	99.87	101.69	99.43	100.94
6362	NASDAQ	TTEC	Mon, Nov 8, 2021	102.79	103.65	99.43	100.21
6361	NASDAQ	TTEC	Fri, Nov 5, 2021	100.99	102.56	100.73	102.14
6360	NASDAQ	TTEC	Thu, Nov 4, 2021	97.93	100.16	97.93	99.80
6359	NASDAQ	TTEC	Wed, Nov 3, 2021	96.25	97.92	93.71	97.61
6358	NASDAQ	TTEC	Tue, Nov 2, 2021	97.50	97.50	95.97	96.59
6357	NASDAQ	TTEC	Mon, Nov 1, 2021	94.49	97.59	94.49	97.06
6356	NASDAQ	TTEC	Fri, Oct 29, 2021	92.91	95.00	92.90	94.39
6355	NASDAQ	TTEC	Thu, Oct 28, 2021	91.30	93.52	90.30	93.21
6354	NASDAQ	TTEC	Wed, Oct 27, 2021	91.29	91.88	89.28	90.62
6353	NASDAQ	TTEC	Tue, Oct 26, 2021	92.44	92.83	89.50	91.23
6352	NASDAQ	TTEC	Mon, Oct 25, 2021	94.48	95.03	91.40	91.91
6351	NASDAQ	TTEC	Fri, Oct 22, 2021	94.05	95.33	93.47	94.34
6350	NASDAQ	TTEC	Thu, Oct 21, 2021	94.56	94.75	93.39	93.72
6349	NASDAQ	TTEC	Wed, Oct 20, 2021	96.11	96.23	93.61	94.27
6348	NASDAQ	TTEC	Tue, Oct 19, 2021	94.25	96.68	93.71	95.97
6347	NASDAQ	TTEC	Mon, Oct 18, 2021	91.99	93.75	91.71	93.53
6346	NASDAQ	TTEC	Fri, Oct 15, 2021	94.24	94.24	91.88	92.50
6345	NASDAQ	TTEC	Thu, Oct 14, 2021	92.88	94.00	91.69	92.88
6344	NASDAQ	TTEC	Wed, Oct 13, 2021	92.58	92.80	91.12	91.40
6343	NASDAQ	TTEC	Tue, Oct 12, 2021	92.18	92.85	91.38	92.11
6342	NASDAQ	TTEC	Mon, Oct 11, 2021	91.84	93.04	90.84	91.89
6341	NASDAQ	TTEC	Fri, Oct 8, 2021	94.04	94.71	92.05	92.17
6340	NASDAQ	TTEC	Thu, Oct 7, 2021	93.72	96.24	93.50	93.93
6339	NASDAQ	TTEC	Wed, Oct 6, 2021	93.39	94.49	92.22	93.25
6338	NASDAQ	TTEC	Tue, Oct 5, 2021	92.16	94.96	91.69	94.52
6337	NASDAQ	TTEC	Mon, Oct 4, 2021	94.46	94.86	90.07	91.79
6336	NASDAQ	TTEC	Fri, Oct 1, 2021	94.24	96.02	93.24	94.76
6335	NASDAQ	TTEC	Thu, Sep 30, 2021	94.57	95.22	92.46	93.53
6334	NASDAQ	TTEC	Wed, Sep 29, 2021	94.06	94.37	93.05	94.07
6333	NASDAQ	TTEC	Tue, Sep 28, 2021	94.52	95.74	93.31	93.45
6332	NASDAQ	TTEC	Mon, Sep 27, 2021	95.03	96.68	93.76	95.71
6331	NASDAQ	TTEC	Fri, Sep 24, 2021	95.05	95.88	93.41	94.99
6330	NASDAQ	TTEC	Thu, Sep 23, 2021	94.76	96.71	93.72	96.14
6329	NASDAQ	TTEC	Wed, Sep 22, 2021	90.55	95.10	89.92	93.87
6328	NASDAQ	TTEC	Tue, Sep 21, 2021	92.99	93.39	90.20	90.40
6327	NASDAQ	TTEC	Mon, Sep 20, 2021	95.86	96.20	91.14	91.87
6326	NASDAQ	TTEC	Fri, Sep 17, 2021	97.89	98.67	96.00	97.83
6325	NASDAQ	TTEC	Thu, Sep 16, 2021	98.84	99.28	97.15	97.47
6324	NASDAQ	TTEC	Wed, Sep 15, 2021	97.85	99.98	97.24	99.10
6323	NASDAQ	TTEC	Tue, Sep 14, 2021	101.06	101.06	96.80	97.61
6322	NASDAQ	TTEC	Mon, Sep 13, 2021	102.00	103.61	99.76	100.36
6321	NASDAQ	TTEC	Fri, Sep 10, 2021	106.16	106.16	101.55	101.84
6320	NASDAQ	TTEC	Thu, Sep 9, 2021	107.50	108.90	105.35	105.43
6319	NASDAQ	TTEC	Wed, Sep 8, 2021	109.71	109.71	107.23	107.46
6318	NASDAQ	TTEC	Tue, Sep 7, 2021	110.77	111.02	109.54	109.75
6317	NASDAQ	TTEC	Fri, Sep 3, 2021	112.17	112.89	110.21	110.64
6316	NASDAQ	TTEC	Thu, Sep 2, 2021	108.97	113.37	108.97	112.27
6315	NASDAQ	TTEC	Wed, Sep 1, 2021	106.21	109.50	105.35	108.40
6314	NASDAQ	TTEC	Tue, Aug 31, 2021	108.64	108.65	104.94	105.46
6313	NASDAQ	TTEC	Mon, Aug 30, 2021	108.32	108.50	107.25	108.43
6312	NASDAQ	TTEC	Fri, Aug 27, 2021	104.99	108.17	104.99	107.98
6311	NASDAQ	TTEC	Thu, Aug 26, 2021	105.84	105.84	103.27	104.52
6310	NASDAQ	TTEC	Wed, Aug 25, 2021	105.06	106.00	104.76	105.62
6309	NASDAQ	TTEC	Tue, Aug 24, 2021	104.24	105.54	104.24	104.76
6308	NASDAQ	TTEC	Mon, Aug 23, 2021	105.31	105.66	103.79	105.24
6307	NASDAQ	TTEC	Fri, Aug 20, 2021	100.91	104.33	100.01	104.32
6306	NASDAQ	TTEC	Thu, Aug 19, 2021	101.60	101.80	100.13	101.16
6305	NASDAQ	TTEC	Wed, Aug 18, 2021	102.43	103.77	102.16	102.41
6304	NASDAQ	TTEC	Tue, Aug 17, 2021	105.54	105.54	102.56	102.69
6303	NASDAQ	TTEC	Mon, Aug 16, 2021	104.91	106.09	103.53	105.79
6302	NASDAQ	TTEC	Fri, Aug 13, 2021	105.54	105.75	104.70	105.07
6301	NASDAQ	TTEC	Thu, Aug 12, 2021	103.00	105.67	102.40	105.55
6300	NASDAQ	TTEC	Wed, Aug 11, 2021	103.64	103.96	101.72	102.72
6299	NASDAQ	TTEC	Tue, Aug 10, 2021	103.70	104.66	102.65	102.99
6298	NASDAQ	TTEC	Mon, Aug 9, 2021	106.07	106.67	103.45	103.95
6297	NASDAQ	TTEC	Fri, Aug 6, 2021	105.93	107.97	103.95	106.06
6296	NASDAQ	TTEC	Thu, Aug 5, 2021	102.29	106.29	101.87	106.08
6295	NASDAQ	TTEC	Wed, Aug 4, 2021	97.30	102.50	97.00	102.00
6294	NASDAQ	TTEC	Tue, Aug 3, 2021	102.52	102.77	99.66	102.41
6293	NASDAQ	TTEC	Mon, Aug 2, 2021	105.01	105.71	101.95	102.19
6292	NASDAQ	TTEC	Fri, Jul 30, 2021	103.24	104.69	102.41	104.50
6291	NASDAQ	TTEC	Thu, Jul 29, 2021	102.01	104.24	100.66	103.68
6290	NASDAQ	TTEC	Wed, Jul 28, 2021	101.21	102.43	99.85	101.56
6289	NASDAQ	TTEC	Tue, Jul 27, 2021	102.23	102.25	99.39	100.55
6288	NASDAQ	TTEC	Mon, Jul 26, 2021	102.10	103.17	102.10	102.70
6287	NASDAQ	TTEC	Fri, Jul 23, 2021	101.74	101.97	100.55	101.65
6286	NASDAQ	TTEC	Thu, Jul 22, 2021	102.30	102.67	100.83	101.13
6285	NASDAQ	TTEC	Wed, Jul 21, 2021	101.97	102.74	101.33	102.40
6284	NASDAQ	TTEC	Tue, Jul 20, 2021	100.38	103.54	99.72	101.39
6283	NASDAQ	TTEC	Mon, Jul 19, 2021	98.47	100.01	97.53	99.84
6282	NASDAQ	TTEC	Fri, Jul 16, 2021	102.08	102.85	99.37	100.07
6281	NASDAQ	TTEC	Thu, Jul 15, 2021	100.83	101.39	100.03	101.17
6280	NASDAQ	TTEC	Wed, Jul 14, 2021	103.15	104.07	100.61	101.20
6279	NASDAQ	TTEC	Tue, Jul 13, 2021	102.53	103.72	101.29	102.30
6278	NASDAQ	TTEC	Mon, Jul 12, 2021	101.34	102.84	100.76	102.73
6277	NASDAQ	TTEC	Fri, Jul 9, 2021	101.73	103.14	100.54	102.11
6276	NASDAQ	TTEC	Thu, Jul 8, 2021	101.41	102.00	99.41	100.56
6275	NASDAQ	TTEC	Wed, Jul 7, 2021	103.00	103.90	101.39	103.65
6274	NASDAQ	TTEC	Tue, Jul 6, 2021	102.65	103.04	101.57	102.67
6273	NASDAQ	TTEC	Fri, Jul 2, 2021	103.34	104.23	102.29	103.34
6272	NASDAQ	TTEC	Thu, Jul 1, 2021	104.10	106.40	102.25	102.47
6271	NASDAQ	TTEC	Wed, Jun 30, 2021	102.41	103.86	100.86	103.09
6270	NASDAQ	TTEC	Tue, Jun 29, 2021	101.67	103.34	101.42	102.94
6269	NASDAQ	TTEC	Mon, Jun 28, 2021	101.35	101.35	100.19	100.98
6268	NASDAQ	TTEC	Fri, Jun 25, 2021	101.70	101.70	99.24	100.79
6267	NASDAQ	TTEC	Thu, Jun 24, 2021	100.75	102.39	100.22	101.79
6266	NASDAQ	TTEC	Wed, Jun 23, 2021	97.35	100.07	94.16	99.82
6265	NASDAQ	TTEC	Tue, Jun 22, 2021	95.88	97.97	93.30	97.68
6264	NASDAQ	TTEC	Mon, Jun 21, 2021	96.00	96.88	94.58	96.02
6263	NASDAQ	TTEC	Fri, Jun 18, 2021	96.70	97.16	94.01	95.10
6262	NASDAQ	TTEC	Thu, Jun 17, 2021	95.70	98.37	95.65	97.49
6261	NASDAQ	TTEC	Wed, Jun 16, 2021	100.33	100.47	97.51	97.99
6260	NASDAQ	TTEC	Tue, Jun 15, 2021	101.12	101.86	99.28	100.86
6259	NASDAQ	TTEC	Mon, Jun 14, 2021	102.71	102.71	99.63	101.22
6258	NASDAQ	TTEC	Fri, Jun 11, 2021	103.05	104.26	102.35	102.52
6257	NASDAQ	TTEC	Thu, Jun 10, 2021	102.65	103.84	101.04	102.41
6256	NASDAQ	TTEC	Wed, Jun 9, 2021	107.78	108.34	101.79	102.51
6255	NASDAQ	TTEC	Tue, Jun 8, 2021	111.72	113.15	108.17	108.81
6254	NASDAQ	TTEC	Mon, Jun 7, 2021	109.95	111.92	109.62	111.04
6253	NASDAQ	TTEC	Fri, Jun 4, 2021	107.19	110.00	107.00	109.92
6252	NASDAQ	TTEC	Thu, Jun 3, 2021	108.33	108.48	104.84	106.67
6251	NASDAQ	TTEC	Wed, Jun 2, 2021	110.00	110.00	108.50	109.01
6250	NASDAQ	TTEC	Tue, Jun 1, 2021	108.86	110.00	107.58	109.79
6249	NASDAQ	TTEC	Fri, May 28, 2021	109.54	111.61	106.51	108.41
6248	NASDAQ	TTEC	Thu, May 27, 2021	109.47	111.49	108.61	108.85
6247	NASDAQ	TTEC	Wed, May 26, 2021	102.76	110.20	102.76	108.16
6246	NASDAQ	TTEC	Tue, May 25, 2021	102.90	103.98	101.51	101.51
6245	NASDAQ	TTEC	Mon, May 24, 2021	102.34	102.73	101.09	102.51
6244	NASDAQ	TTEC	Fri, May 21, 2021	103.73	105.27	101.20	101.20
6243	NASDAQ	TTEC	Thu, May 20, 2021	100.18	102.42	99.73	102.42
6242	NASDAQ	TTEC	Wed, May 19, 2021	98.31	99.90	95.15	99.69
6241	NASDAQ	TTEC	Tue, May 18, 2021	103.15	103.15	100.10	100.31
6240	NASDAQ	TTEC	Mon, May 17, 2021	106.88	107.98	102.54	102.69
6239	NASDAQ	TTEC	Fri, May 14, 2021	107.84	109.40	107.04	107.98
6238	NASDAQ	TTEC	Thu, May 13, 2021	104.06	109.79	104.06	106.65
6237	NASDAQ	TTEC	Wed, May 12, 2021	103.83	105.30	101.75	103.07
6236	NASDAQ	TTEC	Tue, May 11, 2021	99.54	104.80	99.54	104.29
6235	NASDAQ	TTEC	Mon, May 10, 2021	101.36	103.09	98.89	101.67
6234	NASDAQ	TTEC	Fri, May 7, 2021	101.60	103.51	101.02	101.53
6233	NASDAQ	TTEC	Thu, May 6, 2021	101.92	101.92	98.00	100.56
6232	NASDAQ	TTEC	Wed, May 5, 2021	103.76	103.76	97.31	101.28
6231	NASDAQ	TTEC	Tue, May 4, 2021	102.95	103.72	100.25	102.77
6230	NASDAQ	TTEC	Mon, May 3, 2021	103.03	104.69	101.07	103.97
6229	NASDAQ	TTEC	Fri, Apr 30, 2021	104.93	106.18	101.60	101.73
6228	NASDAQ	TTEC	Thu, Apr 29, 2021	105.68	106.63	104.18	106.53
6227	NASDAQ	TTEC	Wed, Apr 28, 2021	105.20	105.58	103.55	104.32
6226	NASDAQ	TTEC	Tue, Apr 27, 2021	105.35	106.61	104.70	105.49
6225	NASDAQ	TTEC	Mon, Apr 26, 2021	106.77	107.34	105.03	105.35
6224	NASDAQ	TTEC	Fri, Apr 23, 2021	106.08	107.84	105.84	106.17
6223	NASDAQ	TTEC	Thu, Apr 22, 2021	106.00	107.95	105.40	105.43
6222	NASDAQ	TTEC	Wed, Apr 21, 2021	106.01	107.09	105.08	105.45
6221	NASDAQ	TTEC	Tue, Apr 20, 2021	107.76	108.78	104.51	105.87
6220	NASDAQ	TTEC	Mon, Apr 19, 2021	109.72	109.72	106.71	108.05
6219	NASDAQ	TTEC	Fri, Apr 16, 2021	109.07	109.92	107.12	109.68
6218	NASDAQ	TTEC	Thu, Apr 15, 2021	108.91	109.53	106.96	108.69
6217	NASDAQ	TTEC	Wed, Apr 14, 2021	106.76	108.70	105.93	107.62
6216	NASDAQ	TTEC	Tue, Apr 13, 2021	108.50	109.00	105.46	106.51
6215	NASDAQ	TTEC	Mon, Apr 12, 2021	105.88	109.95	105.12	107.87
6214	NASDAQ	TTEC	Fri, Apr 9, 2021	104.73	105.88	103.62	105.33
6213	NASDAQ	TTEC	Thu, Apr 8, 2021	103.66	104.64	102.02	104.24
6212	NASDAQ	TTEC	Wed, Apr 7, 2021	102.33	103.28	100.89	102.41
6211	NASDAQ	TTEC	Tue, Apr 6, 2021	105.11	106.63	101.66	102.58
6210	NASDAQ	TTEC	Mon, Apr 5, 2021	99.81	106.05	99.38	105.67
6209	NASDAQ	TTEC	Thu, Apr 1, 2021	100.43	101.88	99.01	99.62
6208	NASDAQ	TTEC	Wed, Mar 31, 2021	99.48	103.52	98.98	100.45
6207	NASDAQ	TTEC	Tue, Mar 30, 2021	97.15	99.59	95.72	98.72
6206	NASDAQ	TTEC	Mon, Mar 29, 2021	102.75	103.30	96.75	97.28
6205	NASDAQ	TTEC	Fri, Mar 26, 2021	96.48	102.85	95.56	102.30
6204	NASDAQ	TTEC	Thu, Mar 25, 2021	92.87	96.46	92.21	96.31
6203	NASDAQ	TTEC	Wed, Mar 24, 2021	94.65	95.09	92.54	93.31
6202	NASDAQ	TTEC	Tue, Mar 23, 2021	94.73	95.94	93.17	93.59
6201	NASDAQ	TTEC	Mon, Mar 22, 2021	95.01	95.59	94.42	95.15
6200	NASDAQ	TTEC	Fri, Mar 19, 2021	91.28	94.86	90.67	94.54
6199	NASDAQ	TTEC	Thu, Mar 18, 2021	93.00	93.93	91.26	91.88
6198	NASDAQ	TTEC	Wed, Mar 17, 2021	91.82	93.80	91.01	93.59
6197	NASDAQ	TTEC	Tue, Mar 16, 2021	93.94	94.18	92.22	92.62
6196	NASDAQ	TTEC	Mon, Mar 15, 2021	92.80	93.71	91.11	93.62
6195	NASDAQ	TTEC	Fri, Mar 12, 2021	92.60	94.56	91.93	93.32
6194	NASDAQ	TTEC	Thu, Mar 11, 2021	91.71	93.51	90.56	93.22
6193	NASDAQ	TTEC	Wed, Mar 10, 2021	88.91	90.75	88.29	90.33
6192	NASDAQ	TTEC	Tue, Mar 9, 2021	85.62	88.77	85.62	88.19
6191	NASDAQ	TTEC	Mon, Mar 8, 2021	81.75	85.33	81.47	84.00
6190	NASDAQ	TTEC	Fri, Mar 5, 2021	80.02	82.45	78.28	81.67
6189	NASDAQ	TTEC	Thu, Mar 4, 2021	83.95	84.56	79.64	82.19
6188	NASDAQ	TTEC	Wed, Mar 3, 2021	87.07	88.28	84.14	84.58
6187	NASDAQ	TTEC	Tue, Mar 2, 2021	94.14	95.99	84.63	86.55
6186	NASDAQ	TTEC	Mon, Mar 1, 2021	85.68	89.73	84.94	88.67
6185	NASDAQ	TTEC	Fri, Feb 26, 2021	82.75	84.86	81.21	84.14
6184	NASDAQ	TTEC	Thu, Feb 25, 2021	81.50	83.58	81.49	82.17
6183	NASDAQ	TTEC	Wed, Feb 24, 2021	80.68	82.60	80.28	81.83
6182	NASDAQ	TTEC	Tue, Feb 23, 2021	81.44	81.82	78.56	81.15
6181	NASDAQ	TTEC	Mon, Feb 22, 2021	82.81	83.71	81.29	82.43
6180	NASDAQ	TTEC	Fri, Feb 19, 2021	84.41	85.94	83.52	84.11
6179	NASDAQ	TTEC	Thu, Feb 18, 2021	85.80	85.82	82.54	84.21
6178	NASDAQ	TTEC	Wed, Feb 17, 2021	86.93	87.53	84.80	85.62
6177	NASDAQ	TTEC	Tue, Feb 16, 2021	91.02	91.02	87.30	87.40
6176	NASDAQ	TTEC	Fri, Feb 12, 2021	90.58	90.58	88.83	90.01
6175	NASDAQ	TTEC	Thu, Feb 11, 2021	87.61	91.08	87.50	90.82
6174	NASDAQ	TTEC	Wed, Feb 10, 2021	88.97	89.37	86.48	87.40
6173	NASDAQ	TTEC	Tue, Feb 9, 2021	87.88	89.36	86.45	87.96
6172	NASDAQ	TTEC	Mon, Feb 8, 2021	86.25	88.20	85.50	88.20
6171	NASDAQ	TTEC	Fri, Feb 5, 2021	83.70	85.35	82.42	85.05
6170	NASDAQ	TTEC	Thu, Feb 4, 2021	81.93	82.94	81.42	82.57
6169	NASDAQ	TTEC	Wed, Feb 3, 2021	81.51	82.31	80.28	81.71
6168	NASDAQ	TTEC	Tue, Feb 2, 2021	79.24	81.22	78.50	81.07
6167	NASDAQ	TTEC	Mon, Feb 1, 2021	75.94	78.50	75.78	78.11
6166	NASDAQ	TTEC	Fri, Jan 29, 2021	76.88	77.55	75.02	75.58
6165	NASDAQ	TTEC	Thu, Jan 28, 2021	77.25	78.45	76.01	76.89
6164	NASDAQ	TTEC	Wed, Jan 27, 2021	77.78	78.25	76.14	76.91
6163	NASDAQ	TTEC	Tue, Jan 26, 2021	80.15	81.12	78.54	79.69
6162	NASDAQ	TTEC	Mon, Jan 25, 2021	83.72	83.90	77.50	79.81
6161	NASDAQ	TTEC	Fri, Jan 22, 2021	76.56	84.70	75.91	82.89
6160	NASDAQ	TTEC	Thu, Jan 21, 2021	77.99	78.83	76.90	76.91
6159	NASDAQ	TTEC	Wed, Jan 20, 2021	76.59	77.37	75.43	76.87
6158	NASDAQ	TTEC	Tue, Jan 19, 2021	74.32	76.58	74.19	75.90
6157	NASDAQ	TTEC	Fri, Jan 15, 2021	75.12	75.29	73.18	73.78
6156	NASDAQ	TTEC	Thu, Jan 14, 2021	76.35	77.75	75.06	75.26
6155	NASDAQ	TTEC	Wed, Jan 13, 2021	78.13	78.57	75.83	75.86
6154	NASDAQ	TTEC	Tue, Jan 12, 2021	76.90	77.92	76.01	77.71
6153	NASDAQ	TTEC	Mon, Jan 11, 2021	75.46	76.75	75.01	76.32
6152	NASDAQ	TTEC	Fri, Jan 8, 2021	77.85	78.01	75.18	76.45
6151	NASDAQ	TTEC	Thu, Jan 7, 2021	75.70	77.55	74.65	77.03
6150	NASDAQ	TTEC	Wed, Jan 6, 2021	74.29	76.60	73.66	75.62
6149	NASDAQ	TTEC	Tue, Jan 5, 2021	71.94	73.92	71.51	73.55
6148	NASDAQ	TTEC	Mon, Jan 4, 2021	73.23	73.68	70.39	72.01
6147	NASDAQ	TTEC	Thu, Dec 31, 2020	73.02	74.82	72.27	72.93
6146	NASDAQ	TTEC	Wed, Dec 30, 2020	73.61	76.13	73.19	73.26
6145	NASDAQ	TTEC	Tue, Dec 29, 2020	76.90	76.90	73.42	73.61
6144	NASDAQ	TTEC	Mon, Dec 28, 2020	77.47	77.60	75.37	76.53
6143	NASDAQ	TTEC	Thu, Dec 24, 2020	76.47	76.96	75.91	76.96
6142	NASDAQ	TTEC	Wed, Dec 23, 2020	75.75	76.80	75.49	76.55
6141	NASDAQ	TTEC	Tue, Dec 22, 2020	76.60	76.64	75.53	75.69
6140	NASDAQ	TTEC	Mon, Dec 21, 2020	77.11	77.14	74.88	75.60
6139	NASDAQ	TTEC	Fri, Dec 18, 2020	78.95	79.52	76.81	78.23
6138	NASDAQ	TTEC	Thu, Dec 17, 2020	77.99	79.69	76.51	78.49
6137	NASDAQ	TTEC	Wed, Dec 16, 2020	78.91	79.97	77.63	78.94
6136	NASDAQ	TTEC	Tue, Dec 15, 2020	72.99	78.57	72.96	78.44
6135	NASDAQ	TTEC	Mon, Dec 14, 2020	73.44	73.87	72.21	72.32
6134	NASDAQ	TTEC	Fri, Dec 11, 2020	72.76	73.58	72.02	73.00
6133	NASDAQ	TTEC	Thu, Dec 10, 2020	72.32	73.08	71.43	72.87
6132	NASDAQ	TTEC	Wed, Dec 9, 2020	72.90	73.43	72.13	72.68
6131	NASDAQ	TTEC	Tue, Dec 8, 2020	71.80	72.94	71.18	72.56
6130	NASDAQ	TTEC	Mon, Dec 7, 2020	72.47	72.52	71.15	71.85
6129	NASDAQ	TTEC	Fri, Dec 4, 2020	70.84	72.40	70.11	72.04
6128	NASDAQ	TTEC	Thu, Dec 3, 2020	68.07	70.79	67.60	69.64
6127	NASDAQ	TTEC	Wed, Dec 2, 2020	67.12	68.47	66.40	67.71
6126	NASDAQ	TTEC	Tue, Dec 1, 2020	68.28	69.36	67.00	67.49
6125	NASDAQ	TTEC	Mon, Nov 30, 2020	68.16	69.81	67.26	67.66
6124	NASDAQ	TTEC	Fri, Nov 27, 2020	67.86	68.84	67.56	68.60
6123	NASDAQ	TTEC	Wed, Nov 25, 2020	66.58	68.00	66.12	67.85
6122	NASDAQ	TTEC	Tue, Nov 24, 2020	65.68	66.98	65.06	66.41
6121	NASDAQ	TTEC	Mon, Nov 23, 2020	65.93	66.33	64.50	65.07
6120	NASDAQ	TTEC	Fri, Nov 20, 2020	64.70	65.37	63.73	65.06
6119	NASDAQ	TTEC	Thu, Nov 19, 2020	64.21	65.18	63.26	65.12
6118	NASDAQ	TTEC	Wed, Nov 18, 2020	64.60	66.34	63.17	64.06
6117	NASDAQ	TTEC	Tue, Nov 17, 2020	63.63	64.85	62.04	64.17
6116	NASDAQ	TTEC	Mon, Nov 16, 2020	63.74	64.99	62.74	63.73
6115	NASDAQ	TTEC	Fri, Nov 13, 2020	61.85	62.83	60.71	62.33
6114	NASDAQ	TTEC	Thu, Nov 12, 2020	62.95	63.56	61.00	61.64
6113	NASDAQ	TTEC	Wed, Nov 11, 2020	61.63	62.96	60.45	62.65
6112	NASDAQ	TTEC	Tue, Nov 10, 2020	61.00	61.94	58.90	61.24
6111	NASDAQ	TTEC	Mon, Nov 9, 2020	62.61	63.37	60.42	60.73
6110	NASDAQ	TTEC	Fri, Nov 6, 2020	61.23	61.78	59.02	59.63
6109	NASDAQ	TTEC	Thu, Nov 5, 2020	63.00	64.95	60.50	61.22
6108	NASDAQ	TTEC	Wed, Nov 4, 2020	58.60	62.17	58.14	61.30
6107	NASDAQ	TTEC	Tue, Nov 3, 2020	56.95	58.81	56.53	58.51
6106	NASDAQ	TTEC	Mon, Nov 2, 2020	55.32	57.44	55.24	56.30
6105	NASDAQ	TTEC	Fri, Oct 30, 2020	54.79	56.40	54.12	54.78
6104	NASDAQ	TTEC	Thu, Oct 29, 2020	54.24	55.49	54.20	55.15
6103	NASDAQ	TTEC	Wed, Oct 28, 2020	55.47	55.98	54.24	54.46
6102	NASDAQ	TTEC	Tue, Oct 27, 2020	57.72	58.10	56.19	56.77
6101	NASDAQ	TTEC	Mon, Oct 26, 2020	58.67	60.35	56.87	57.88
6100	NASDAQ	TTEC	Fri, Oct 23, 2020	59.72	60.37	58.66	59.45
6099	NASDAQ	TTEC	Thu, Oct 22, 2020	58.81	59.80	57.56	59.25
6098	NASDAQ	TTEC	Wed, Oct 21, 2020	58.52	58.94	58.34	58.53
6097	NASDAQ	TTEC	Tue, Oct 20, 2020	58.05	59.01	57.87	58.23
6096	NASDAQ	TTEC	Mon, Oct 19, 2020	59.76	60.41	57.63	57.78
6095	NASDAQ	TTEC	Fri, Oct 16, 2020	58.64	61.54	58.64	59.57
6094	NASDAQ	TTEC	Thu, Oct 15, 2020	56.36	58.71	56.07	58.71
6093	NASDAQ	TTEC	Wed, Oct 14, 2020	57.26	57.80	56.37	56.43
6092	NASDAQ	TTEC	Tue, Oct 13, 2020	57.58	57.77	56.45	57.12
6091	NASDAQ	TTEC	Mon, Oct 12, 2020	58.84	58.84	57.89	58.25
6090	NASDAQ	TTEC	Fri, Oct 9, 2020	58.80	59.41	58.48	58.69
6089	NASDAQ	TTEC	Thu, Oct 8, 2020	57.39	58.50	56.62	58.30
6088	NASDAQ	TTEC	Wed, Oct 7, 2020	56.92	57.56	56.04	56.89
6087	NASDAQ	TTEC	Tue, Oct 6, 2020	57.22	57.98	56.06	56.35
6086	NASDAQ	TTEC	Mon, Oct 5, 2020	56.72	57.55	55.77	56.99
6085	NASDAQ	TTEC	Fri, Oct 2, 2020	54.22	56.60	53.47	56.25
6084	NASDAQ	TTEC	Thu, Oct 1, 2020	54.42	55.50	53.66	55.37
6083	NASDAQ	TTEC	Wed, Sep 30, 2020	55.61	56.65	53.94	54.55
6082	NASDAQ	TTEC	Tue, Sep 29, 2020	54.06	55.56	53.48	55.33
6081	NASDAQ	TTEC	Mon, Sep 28, 2020	53.14	54.36	53.14	54.01
6080	NASDAQ	TTEC	Fri, Sep 25, 2020	51.65	52.65	51.64	52.25
6079	NASDAQ	TTEC	Thu, Sep 24, 2020	52.42	52.74	51.29	52.00
6078	NASDAQ	TTEC	Wed, Sep 23, 2020	54.33	54.57	52.21	52.28
6077	NASDAQ	TTEC	Tue, Sep 22, 2020	52.96	54.20	52.35	54.16
6076	NASDAQ	TTEC	Mon, Sep 21, 2020	54.19	54.29	51.93	52.58
6075	NASDAQ	TTEC	Fri, Sep 18, 2020	55.87	56.07	54.13	55.24
6074	NASDAQ	TTEC	Thu, Sep 17, 2020	54.38	55.49	54.01	55.41
6073	NASDAQ	TTEC	Wed, Sep 16, 2020	55.99	56.61	55.24	55.34
6072	NASDAQ	TTEC	Tue, Sep 15, 2020	55.79	56.67	55.41	55.81
6071	NASDAQ	TTEC	Mon, Sep 14, 2020	54.72	55.45	54.52	55.05
6070	NASDAQ	TTEC	Fri, Sep 11, 2020	54.80	55.10	53.33	53.92
6069	NASDAQ	TTEC	Thu, Sep 10, 2020	55.77	56.25	54.36	54.51
6068	NASDAQ	TTEC	Wed, Sep 9, 2020	54.90	55.93	54.08	55.28
6067	NASDAQ	TTEC	Tue, Sep 8, 2020	54.28	55.22	53.56	54.15
6066	NASDAQ	TTEC	Fri, Sep 4, 2020	57.02	57.45	54.19	55.50
6065	NASDAQ	TTEC	Thu, Sep 3, 2020	58.41	58.56	56.10	56.44
6064	NASDAQ	TTEC	Wed, Sep 2, 2020	58.15	59.11	58.00	58.92
6063	NASDAQ	TTEC	Tue, Sep 1, 2020	57.05	58.47	56.80	58.06
6062	NASDAQ	TTEC	Mon, Aug 31, 2020	58.04	58.98	56.69	56.69
6061	NASDAQ	TTEC	Fri, Aug 28, 2020	58.84	58.84	57.82	58.42
6060	NASDAQ	TTEC	Thu, Aug 27, 2020	58.38	58.84	57.97	58.29
6059	NASDAQ	TTEC	Wed, Aug 26, 2020	58.88	58.92	58.12	58.25
6058	NASDAQ	TTEC	Tue, Aug 25, 2020	58.67	58.88	57.67	58.64
6057	NASDAQ	TTEC	Mon, Aug 24, 2020	58.59	59.09	58.21	58.69
6056	NASDAQ	TTEC	Fri, Aug 21, 2020	58.34	58.82	57.01	58.07
6055	NASDAQ	TTEC	Thu, Aug 20, 2020	58.57	59.68	58.35	58.62
6054	NASDAQ	TTEC	Wed, Aug 19, 2020	58.75	59.68	58.44	59.06
6053	NASDAQ	TTEC	Tue, Aug 18, 2020	60.20	60.61	58.26	58.43
6052	NASDAQ	TTEC	Mon, Aug 17, 2020	58.67	59.66	58.20	59.52
6051	NASDAQ	TTEC	Fri, Aug 14, 2020	58.33	58.95	58.20	58.29
6050	NASDAQ	TTEC	Thu, Aug 13, 2020	58.28	60.59	58.26	58.27
6049	NASDAQ	TTEC	Wed, Aug 12, 2020	56.56	58.00	56.56	57.86
6048	NASDAQ	TTEC	Tue, Aug 11, 2020	56.58	57.76	55.99	56.13
6047	NASDAQ	TTEC	Mon, Aug 10, 2020	57.39	58.27	56.11	56.85
6046	NASDAQ	TTEC	Fri, Aug 7, 2020	55.47	58.47	53.94	58.26
6045	NASDAQ	TTEC	Thu, Aug 6, 2020	56.50	59.84	55.14	58.15
6044	NASDAQ	TTEC	Wed, Aug 5, 2020	52.48	53.51	50.87	52.46
6043	NASDAQ	TTEC	Tue, Aug 4, 2020	48.34	51.14	47.99	50.96
6042	NASDAQ	TTEC	Mon, Aug 3, 2020	47.83	48.76	47.66	48.60
6041	NASDAQ	TTEC	Fri, Jul 31, 2020	47.76	47.85	46.65	47.46
6040	NASDAQ	TTEC	Thu, Jul 30, 2020	47.31	48.41	47.15	47.75
6039	NASDAQ	TTEC	Wed, Jul 29, 2020	47.17	48.23	47.17	47.88
6038	NASDAQ	TTEC	Tue, Jul 28, 2020	47.55	48.00	47.00	47.02
6037	NASDAQ	TTEC	Mon, Jul 27, 2020	46.19	48.00	46.19	47.79
6036	NASDAQ	TTEC	Fri, Jul 24, 2020	46.78	47.77	45.90	45.97
6035	NASDAQ	TTEC	Thu, Jul 23, 2020	47.36	47.86	46.94	47.26
6034	NASDAQ	TTEC	Wed, Jul 22, 2020	48.01	48.38	47.50	47.53
6033	NASDAQ	TTEC	Tue, Jul 21, 2020	48.29	48.29	47.17	47.99
6032	NASDAQ	TTEC	Mon, Jul 20, 2020	46.90	48.21	46.79	47.87
6031	NASDAQ	TTEC	Fri, Jul 17, 2020	46.27	47.14	45.51	46.96
6030	NASDAQ	TTEC	Thu, Jul 16, 2020	46.25	46.47	46.03	46.29
6029	NASDAQ	TTEC	Wed, Jul 15, 2020	45.68	46.56	45.57	46.23
6028	NASDAQ	TTEC	Tue, Jul 14, 2020	43.98	44.97	43.79	44.90
6027	NASDAQ	TTEC	Mon, Jul 13, 2020	46.00	46.00	44.01	44.10
6026	NASDAQ	TTEC	Fri, Jul 10, 2020	44.71	45.64	44.60	45.52
6025	NASDAQ	TTEC	Thu, Jul 9, 2020	45.38	45.38	43.97	44.77
6024	NASDAQ	TTEC	Wed, Jul 8, 2020	44.98	46.01	44.66	45.23
6023	NASDAQ	TTEC	Tue, Jul 7, 2020	45.55	46.21	44.89	45.00
6022	NASDAQ	TTEC	Mon, Jul 6, 2020	46.62	47.07	45.96	46.01
6021	NASDAQ	TTEC	Thu, Jul 2, 2020	46.73	47.19	45.87	46.12
6020	NASDAQ	TTEC	Wed, Jul 1, 2020	46.47	46.95	45.91	46.38
6019	NASDAQ	TTEC	Tue, Jun 30, 2020	44.75	46.72	44.40	46.56
6018	NASDAQ	TTEC	Mon, Jun 29, 2020	44.38	44.99	43.84	44.55
6017	NASDAQ	TTEC	Fri, Jun 26, 2020	44.87	45.01	43.51	43.73
6016	NASDAQ	TTEC	Thu, Jun 25, 2020	44.09	45.24	43.75	45.24
6015	NASDAQ	TTEC	Wed, Jun 24, 2020	45.40	45.56	43.83	44.26
6014	NASDAQ	TTEC	Tue, Jun 23, 2020	45.84	46.62	45.63	45.93
6013	NASDAQ	TTEC	Mon, Jun 22, 2020	44.29	45.44	44.28	45.27
6012	NASDAQ	TTEC	Fri, Jun 19, 2020	45.52	46.42	44.27	44.50
6011	NASDAQ	TTEC	Thu, Jun 18, 2020	43.81	45.50	43.81	44.94
6010	NASDAQ	TTEC	Wed, Jun 17, 2020	44.08	44.33	43.28	44.20
6009	NASDAQ	TTEC	Tue, Jun 16, 2020	44.60	45.67	43.70	44.68
6008	NASDAQ	TTEC	Mon, Jun 15, 2020	42.23	43.56	41.50	43.33
6007	NASDAQ	TTEC	Fri, Jun 12, 2020	43.86	44.26	42.04	42.91
6006	NASDAQ	TTEC	Thu, Jun 11, 2020	43.68	44.01	42.04	42.18
6005	NASDAQ	TTEC	Wed, Jun 10, 2020	46.27	46.38	44.77	45.09
6004	NASDAQ	TTEC	Tue, Jun 9, 2020	46.16	47.12	45.54	46.45
6003	NASDAQ	TTEC	Mon, Jun 8, 2020	46.61	46.97	46.28	46.66
6002	NASDAQ	TTEC	Fri, Jun 5, 2020	45.07	46.73	44.73	46.47
6001	NASDAQ	TTEC	Thu, Jun 4, 2020	43.32	44.32	43.21	43.81
6000	NASDAQ	TTEC	Wed, Jun 3, 2020	42.55	44.14	42.55	43.58
5999	NASDAQ	TTEC	Tue, Jun 2, 2020	42.19	43.23	41.88	42.69
5998	NASDAQ	TTEC	Mon, Jun 1, 2020	42.51	43.20	42.32	42.44
5997	NASDAQ	TTEC	Fri, May 29, 2020	42.45	42.62	41.47	42.36
5996	NASDAQ	TTEC	Thu, May 28, 2020	42.91	43.59	41.75	42.64
5995	NASDAQ	TTEC	Wed, May 27, 2020	41.00	42.64	40.17	42.56
5994	NASDAQ	TTEC	Tue, May 26, 2020	40.78	41.52	39.86	40.27
5993	NASDAQ	TTEC	Fri, May 22, 2020	38.88	39.58	38.59	39.57
5992	NASDAQ	TTEC	Thu, May 21, 2020	40.00	40.00	38.43	38.55
5991	NASDAQ	TTEC	Wed, May 20, 2020	38.44	39.57	38.24	39.46
5990	NASDAQ	TTEC	Tue, May 19, 2020	39.08	39.49	37.65	37.69
5989	NASDAQ	TTEC	Mon, May 18, 2020	38.38	39.46	38.38	39.19
5988	NASDAQ	TTEC	Fri, May 15, 2020	36.43	37.69	36.43	37.39
5987	NASDAQ	TTEC	Thu, May 14, 2020	36.06	36.87	35.12	36.73
5986	NASDAQ	TTEC	Wed, May 13, 2020	36.69	36.76	35.22	36.21
5985	NASDAQ	TTEC	Tue, May 12, 2020	39.61	39.61	37.02	37.09
5984	NASDAQ	TTEC	Mon, May 11, 2020	39.91	40.06	39.14	39.37
5983	NASDAQ	TTEC	Fri, May 8, 2020	39.42	40.52	38.77	40.46
5982	NASDAQ	TTEC	Thu, May 7, 2020	39.24	39.85	38.33	38.42
5981	NASDAQ	TTEC	Wed, May 6, 2020	38.75	39.20	37.82	38.75
5980	NASDAQ	TTEC	Tue, May 5, 2020	39.88	42.29	36.77	38.52
5979	NASDAQ	TTEC	Mon, May 4, 2020	40.64	40.64	36.65	37.87
5978	NASDAQ	TTEC	Fri, May 1, 2020	38.09	38.60	36.37	37.07
5977	NASDAQ	TTEC	Thu, Apr 30, 2020	40.15	40.15	38.96	38.98
5976	NASDAQ	TTEC	Wed, Apr 29, 2020	38.11	40.30	37.96	39.93
5975	NASDAQ	TTEC	Tue, Apr 28, 2020	38.24	38.27	36.83	36.91
5974	NASDAQ	TTEC	Mon, Apr 27, 2020	36.53	37.73	36.53	37.55
5973	NASDAQ	TTEC	Fri, Apr 24, 2020	35.69	36.56	35.22	36.05
5972	NASDAQ	TTEC	Thu, Apr 23, 2020	35.08	36.26	35.08	35.89
5971	NASDAQ	TTEC	Wed, Apr 22, 2020	34.55	35.71	34.55	35.18
5970	NASDAQ	TTEC	Tue, Apr 21, 2020	35.35	35.35	34.03	34.25
5969	NASDAQ	TTEC	Mon, Apr 20, 2020	35.72	36.39	35.34	36.30
5968	NASDAQ	TTEC	Fri, Apr 17, 2020	35.52	36.70	35.30	36.23
5967	NASDAQ	TTEC	Thu, Apr 16, 2020	34.62	35.06	33.42	34.38
5966	NASDAQ	TTEC	Wed, Apr 15, 2020	35.35	36.11	34.33	34.33
5965	NASDAQ	TTEC	Tue, Apr 14, 2020	37.04	37.33	36.07	36.59
5964	NASDAQ	TTEC	Mon, Apr 13, 2020	36.93	37.19	35.51	35.91
5963	NASDAQ	TTEC	Thu, Apr 9, 2020	36.60	37.45	36.20	37.43
5962	NASDAQ	TTEC	Wed, Apr 8, 2020	37.47	37.47	35.46	35.66
5961	NASDAQ	TTEC	Tue, Apr 7, 2020	37.82	39.21	36.32	36.78
5960	NASDAQ	TTEC	Mon, Apr 6, 2020	34.75	37.22	34.40	36.66
5959	NASDAQ	TTEC	Fri, Apr 3, 2020	33.93	34.79	32.10	33.14
5958	NASDAQ	TTEC	Thu, Apr 2, 2020	32.24	34.31	32.20	33.94
5957	NASDAQ	TTEC	Wed, Apr 1, 2020	35.68	37.00	32.51	32.63
5956	NASDAQ	TTEC	Tue, Mar 31, 2020	36.70	38.23	34.97	36.72
5955	NASDAQ	TTEC	Mon, Mar 30, 2020	34.83	36.65	34.77	36.32
5954	NASDAQ	TTEC	Fri, Mar 27, 2020	35.33	35.64	33.43	34.40
5953	NASDAQ	TTEC	Thu, Mar 26, 2020	34.33	37.21	33.51	36.98
5952	NASDAQ	TTEC	Wed, Mar 25, 2020	33.96	35.03	32.50	33.94
5951	NASDAQ	TTEC	Tue, Mar 24, 2020	31.80	34.09	31.59	33.95
5950	NASDAQ	TTEC	Mon, Mar 23, 2020	30.53	30.99	28.21	30.05
5949	NASDAQ	TTEC	Fri, Mar 20, 2020	29.55	32.62	29.55	30.10
5948	NASDAQ	TTEC	Thu, Mar 19, 2020	27.19	30.38	26.87	29.13
5947	NASDAQ	TTEC	Wed, Mar 18, 2020	27.50	28.11	26.28	27.72
5946	NASDAQ	TTEC	Tue, Mar 17, 2020	28.70	30.70	27.27	29.21
5945	NASDAQ	TTEC	Mon, Mar 16, 2020	29.10	31.62	27.84	28.28
5944	NASDAQ	TTEC	Fri, Mar 13, 2020	35.10	35.10	31.94	33.85
5943	NASDAQ	TTEC	Thu, Mar 12, 2020	33.56	35.08	32.14	32.96
5942	NASDAQ	TTEC	Wed, Mar 11, 2020	36.30	36.76	35.28	36.00
5941	NASDAQ	TTEC	Tue, Mar 10, 2020	37.58	37.58	35.19	37.37
5940	NASDAQ	TTEC	Mon, Mar 9, 2020	37.86	37.86	35.47	36.16
5939	NASDAQ	TTEC	Fri, Mar 6, 2020	38.62	40.95	38.62	40.77
5938	NASDAQ	TTEC	Thu, Mar 5, 2020	39.86	41.15	38.92	39.71
5937	NASDAQ	TTEC	Wed, Mar 4, 2020	39.41	40.89	39.00	40.88
5936	NASDAQ	TTEC	Tue, Mar 3, 2020	39.07	41.54	38.43	38.61
5935	NASDAQ	TTEC	Mon, Mar 2, 2020	37.63	39.30	37.46	39.10
5934	NASDAQ	TTEC	Fri, Feb 28, 2020	37.07	38.18	36.52	37.43
5933	NASDAQ	TTEC	Thu, Feb 27, 2020	39.48	40.21	38.45	38.45
5932	NASDAQ	TTEC	Wed, Feb 26, 2020	40.19	40.95	40.17	40.48
5931	NASDAQ	TTEC	Tue, Feb 25, 2020	42.64	42.64	39.92	40.06
5930	NASDAQ	TTEC	Mon, Feb 24, 2020	42.92	43.30	42.16	42.59
5929	NASDAQ	TTEC	Fri, Feb 21, 2020	44.83	45.16	43.85	44.30
5928	NASDAQ	TTEC	Thu, Feb 20, 2020	43.76	45.12	43.71	44.99
5927	NASDAQ	TTEC	Wed, Feb 19, 2020	43.76	44.55	43.68	43.88
5926	NASDAQ	TTEC	Tue, Feb 18, 2020	43.83	44.28	43.70	43.75
5925	NASDAQ	TTEC	Fri, Feb 14, 2020	43.70	43.97	43.35	43.80
5924	NASDAQ	TTEC	Thu, Feb 13, 2020	42.97	43.83	42.90	43.71
5923	NASDAQ	TTEC	Wed, Feb 12, 2020	43.47	43.47	42.54	43.24
5922	NASDAQ	TTEC	Tue, Feb 11, 2020	42.64	43.36	42.26	43.15
5921	NASDAQ	TTEC	Mon, Feb 10, 2020	41.43	42.14	41.27	42.10
5920	NASDAQ	TTEC	Fri, Feb 7, 2020	41.39	41.82	39.83	41.39
5919	NASDAQ	TTEC	Thu, Feb 6, 2020	41.64	41.64	40.73	41.39
5918	NASDAQ	TTEC	Wed, Feb 5, 2020	40.82	41.65	40.46	41.51
5917	NASDAQ	TTEC	Tue, Feb 4, 2020	41.04	41.07	40.28	40.58
5916	NASDAQ	TTEC	Mon, Feb 3, 2020	39.97	40.80	39.97	40.73
5915	NASDAQ	TTEC	Fri, Jan 31, 2020	40.65	41.06	39.71	39.72
5914	NASDAQ	TTEC	Thu, Jan 30, 2020	39.92	40.77	39.90	40.76
5913	NASDAQ	TTEC	Wed, Jan 29, 2020	41.44	41.48	40.03	40.11
5912	NASDAQ	TTEC	Tue, Jan 28, 2020	40.44	41.46	40.44	41.34
5911	NASDAQ	TTEC	Mon, Jan 27, 2020	39.63	40.53	39.32	40.31
5910	NASDAQ	TTEC	Fri, Jan 24, 2020	40.67	41.16	40.31	40.42
5909	NASDAQ	TTEC	Thu, Jan 23, 2020	40.84	40.84	40.15	40.49
5908	NASDAQ	TTEC	Wed, Jan 22, 2020	40.80	41.31	40.58	40.64
5907	NASDAQ	TTEC	Tue, Jan 21, 2020	42.04	42.04	40.41	40.61
5906	NASDAQ	TTEC	Fri, Jan 17, 2020	43.18	43.20	41.97	42.14
5905	NASDAQ	TTEC	Thu, Jan 16, 2020	42.34	42.50	42.01	42.40
5904	NASDAQ	TTEC	Wed, Jan 15, 2020	40.74	42.50	40.74	42.08
5903	NASDAQ	TTEC	Tue, Jan 14, 2020	42.00	42.00	40.56	40.67
5902	NASDAQ	TTEC	Mon, Jan 13, 2020	40.32	41.48	40.14	41.44
5901	NASDAQ	TTEC	Fri, Jan 10, 2020	40.83	40.83	39.85	40.08
5900	NASDAQ	TTEC	Thu, Jan 9, 2020	40.01	40.83	40.00	40.77
5899	NASDAQ	TTEC	Wed, Jan 8, 2020	39.55	40.04	39.49	39.76
5898	NASDAQ	TTEC	Tue, Jan 7, 2020	39.30	39.53	38.57	39.30
5897	NASDAQ	TTEC	Mon, Jan 6, 2020	39.59	39.63	38.96	39.31
5896	NASDAQ	TTEC	Fri, Jan 3, 2020	39.06	39.98	39.00	39.86
5895	NASDAQ	TTEC	Thu, Jan 2, 2020	39.99	40.01	39.12	39.52
5894	NASDAQ	TTEC	Tue, Dec 31, 2019	39.38	39.96	38.95	39.62
5893	NASDAQ	TTEC	Mon, Dec 30, 2019	38.50	39.40	37.87	39.36
5892	NASDAQ	TTEC	Fri, Dec 27, 2019	37.88	38.48	37.67	38.22
5891	NASDAQ	TTEC	Thu, Dec 26, 2019	38.05	38.14	37.46	37.85
5890	NASDAQ	TTEC	Tue, Dec 24, 2019	37.80	38.06	37.48	38.04
5889	NASDAQ	TTEC	Mon, Dec 23, 2019	38.13	38.30	37.50	37.78
5888	NASDAQ	TTEC	Fri, Dec 20, 2019	37.67	38.45	37.30	38.03
5887	NASDAQ	TTEC	Thu, Dec 19, 2019	36.25	37.55	36.00	37.45
5886	NASDAQ	TTEC	Wed, Dec 18, 2019	36.42	36.64	35.34	36.24
5885	NASDAQ	TTEC	Tue, Dec 17, 2019	35.98	36.81	35.75	36.27
5884	NASDAQ	TTEC	Mon, Dec 16, 2019	36.59	36.72	35.88	35.92
5883	NASDAQ	TTEC	Fri, Dec 13, 2019	37.84	37.90	36.15	36.31
5882	NASDAQ	TTEC	Thu, Dec 12, 2019	38.95	39.67	37.83	37.99
5881	NASDAQ	TTEC	Wed, Dec 11, 2019	39.07	39.23	37.95	38.92
5880	NASDAQ	TTEC	Tue, Dec 10, 2019	38.16	39.45	37.48	39.09
5879	NASDAQ	TTEC	Mon, Dec 9, 2019	39.18	39.25	38.05	38.19
5878	NASDAQ	TTEC	Fri, Dec 6, 2019	38.00	40.00	37.57	39.13
5877	NASDAQ	TTEC	Thu, Dec 5, 2019	40.11	40.11	36.87	38.11
5876	NASDAQ	TTEC	Wed, Dec 4, 2019	40.45	41.48	40.10	40.31
5875	NASDAQ	TTEC	Tue, Dec 3, 2019	42.13	42.13	40.18	40.57
5874	NASDAQ	TTEC	Mon, Dec 2, 2019	45.96	45.96	44.68	44.71
5873	NASDAQ	TTEC	Fri, Nov 29, 2019	46.39	46.55	45.85	45.93
5872	NASDAQ	TTEC	Wed, Nov 27, 2019	46.91	47.02	46.20	46.58
5871	NASDAQ	TTEC	Tue, Nov 26, 2019	46.42	47.15	46.08	46.77
5870	NASDAQ	TTEC	Mon, Nov 25, 2019	45.23	46.75	45.23	46.35
5869	NASDAQ	TTEC	Fri, Nov 22, 2019	45.24	45.24	44.40	45.02
5868	NASDAQ	TTEC	Thu, Nov 21, 2019	45.67	45.67	44.77	45.16
5867	NASDAQ	TTEC	Wed, Nov 20, 2019	45.73	46.18	45.10	45.67
5866	NASDAQ	TTEC	Tue, Nov 19, 2019	45.35	46.21	45.10	45.87
5865	NASDAQ	TTEC	Mon, Nov 18, 2019	44.80	45.31	44.80	45.09
5864	NASDAQ	TTEC	Fri, Nov 15, 2019	43.85	45.05	43.85	44.95
5863	NASDAQ	TTEC	Thu, Nov 14, 2019	43.45	43.76	43.15	43.65
5862	NASDAQ	TTEC	Wed, Nov 13, 2019	43.57	44.05	43.25	43.47
5861	NASDAQ	TTEC	Tue, Nov 12, 2019	43.37	43.91	43.33	43.77
5860	NASDAQ	TTEC	Mon, Nov 11, 2019	45.44	46.34	43.04	43.20
5859	NASDAQ	TTEC	Fri, Nov 8, 2019	46.19	47.14	45.56	45.82
5858	NASDAQ	TTEC	Thu, Nov 7, 2019	48.91	49.63	45.66	46.08
5857	NASDAQ	TTEC	Wed, Nov 6, 2019	48.85	50.22	48.15	48.43
5856	NASDAQ	TTEC	Tue, Nov 5, 2019	46.65	47.74	46.56	47.44
5855	NASDAQ	TTEC	Mon, Nov 4, 2019	48.27	48.27	46.31	46.51
5854	NASDAQ	TTEC	Fri, Nov 1, 2019	47.61	48.57	47.61	47.97
5853	NASDAQ	TTEC	Thu, Oct 31, 2019	47.75	47.84	46.80	47.37
5852	NASDAQ	TTEC	Wed, Oct 30, 2019	48.45	48.45	46.79	47.76
5851	NASDAQ	TTEC	Tue, Oct 29, 2019	48.09	48.77	48.05	48.30
5850	NASDAQ	TTEC	Mon, Oct 28, 2019	47.75	48.06	47.30	47.82
5849	NASDAQ	TTEC	Fri, Oct 25, 2019	47.89	48.45	47.51	47.55
5848	NASDAQ	TTEC	Thu, Oct 24, 2019	46.83	48.13	46.80	48.04
5847	NASDAQ	TTEC	Wed, Oct 23, 2019	46.87	46.87	45.96	46.55
5846	NASDAQ	TTEC	Tue, Oct 22, 2019	47.33	47.44	46.78	46.78
5845	NASDAQ	TTEC	Mon, Oct 21, 2019	47.11	47.72	46.60	47.56
5844	NASDAQ	TTEC	Fri, Oct 18, 2019	46.70	46.98	46.35	46.75
5843	NASDAQ	TTEC	Thu, Oct 17, 2019	46.00	47.05	45.98	46.92
5842	NASDAQ	TTEC	Wed, Oct 16, 2019	45.91	46.07	44.94	45.98
5841	NASDAQ	TTEC	Tue, Oct 15, 2019	45.40	46.08	45.29	46.02
5840	NASDAQ	TTEC	Mon, Oct 14, 2019	45.60	45.63	44.81	45.24
5839	NASDAQ	TTEC	Fri, Oct 11, 2019	46.01	46.66	45.44	45.50
5838	NASDAQ	TTEC	Thu, Oct 10, 2019	46.39	46.60	44.95	45.60
5837	NASDAQ	TTEC	Wed, Oct 9, 2019	46.48	47.00	46.25	46.39
5836	NASDAQ	TTEC	Tue, Oct 8, 2019	47.59	47.82	46.10	46.20
5835	NASDAQ	TTEC	Mon, Oct 7, 2019	48.29	48.36	47.61	47.81
5834	NASDAQ	TTEC	Fri, Oct 4, 2019	47.86	48.86	47.84	48.48
5833	NASDAQ	TTEC	Thu, Oct 3, 2019	47.12	48.13	46.60	47.75
5832	NASDAQ	TTEC	Wed, Oct 2, 2019	46.86	47.33	46.10	47.19
5831	NASDAQ	TTEC	Tue, Oct 1, 2019	48.16	48.44	47.03	47.11
5830	NASDAQ	TTEC	Mon, Sep 30, 2019	47.88	48.49	47.73	47.88
5829	NASDAQ	TTEC	Fri, Sep 27, 2019	47.96	48.21	47.32	47.77
5828	NASDAQ	TTEC	Thu, Sep 26, 2019	48.53	48.71	47.70	48.22
5827	NASDAQ	TTEC	Wed, Sep 25, 2019	48.72	48.85	47.90	48.66
5826	NASDAQ	TTEC	Tue, Sep 24, 2019	49.55	50.00	48.72	48.83
5825	NASDAQ	TTEC	Mon, Sep 23, 2019	49.51	49.90	49.01	49.42
5824	NASDAQ	TTEC	Fri, Sep 20, 2019	50.00	50.45	49.08	49.59
5823	NASDAQ	TTEC	Thu, Sep 19, 2019	49.63	50.07	49.26	49.86
5822	NASDAQ	TTEC	Wed, Sep 18, 2019	49.26	49.79	48.64	49.54
5821	NASDAQ	TTEC	Tue, Sep 17, 2019	47.74	49.16	47.70	49.09
5820	NASDAQ	TTEC	Mon, Sep 16, 2019	47.13	48.45	47.02	47.72
5819	NASDAQ	TTEC	Fri, Sep 13, 2019	47.43	48.16	47.13	47.29
5818	NASDAQ	TTEC	Thu, Sep 12, 2019	45.66	47.45	45.66	47.18
5817	NASDAQ	TTEC	Wed, Sep 11, 2019	45.85	46.09	45.39	45.85
5816	NASDAQ	TTEC	Tue, Sep 10, 2019	47.15	47.87	45.61	45.62
5815	NASDAQ	TTEC	Mon, Sep 9, 2019	47.49	48.09	46.77	47.47
5814	NASDAQ	TTEC	Fri, Sep 6, 2019	47.91	48.14	47.33	47.44
5813	NASDAQ	TTEC	Thu, Sep 5, 2019	47.49	48.46	47.49	47.96
5812	NASDAQ	TTEC	Wed, Sep 4, 2019	46.76	47.32	46.56	47.13
5811	NASDAQ	TTEC	Tue, Sep 3, 2019	46.59	47.15	46.37	46.48
5810	NASDAQ	TTEC	Fri, Aug 30, 2019	46.55	47.00	45.95	46.91
5809	NASDAQ	TTEC	Thu, Aug 29, 2019	46.98	46.98	46.29	46.37
5808	NASDAQ	TTEC	Wed, Aug 28, 2019	46.16	47.15	45.84	46.45
5807	NASDAQ	TTEC	Tue, Aug 27, 2019	46.14	46.48	45.68	46.32
5806	NASDAQ	TTEC	Mon, Aug 26, 2019	46.08	46.08	45.44	45.79
5805	NASDAQ	TTEC	Fri, Aug 23, 2019	46.67	47.22	45.34	45.55
5804	NASDAQ	TTEC	Thu, Aug 22, 2019	48.18	48.41	46.95	47.27
5803	NASDAQ	TTEC	Wed, Aug 21, 2019	48.53	49.14	47.53	48.02
5802	NASDAQ	TTEC	Tue, Aug 20, 2019	47.42	48.97	47.42	48.50
5801	NASDAQ	TTEC	Mon, Aug 19, 2019	47.63	48.48	47.56	47.63
5800	NASDAQ	TTEC	Fri, Aug 16, 2019	46.62	47.49	46.62	47.16
5799	NASDAQ	TTEC	Thu, Aug 15, 2019	46.32	46.67	46.00	46.48
5798	NASDAQ	TTEC	Wed, Aug 14, 2019	45.40	46.77	45.40	46.51
5797	NASDAQ	TTEC	Tue, Aug 13, 2019	46.46	47.38	45.81	45.86
5796	NASDAQ	TTEC	Mon, Aug 12, 2019	45.56	46.79	45.08	46.76
5795	NASDAQ	TTEC	Fri, Aug 9, 2019	46.39	46.64	44.88	45.73
5794	NASDAQ	TTEC	Thu, Aug 8, 2019	48.70	49.84	45.23	46.71
5793	NASDAQ	TTEC	Wed, Aug 7, 2019	43.87	45.27	43.74	44.92
5792	NASDAQ	TTEC	Tue, Aug 6, 2019	44.09	45.20	43.88	44.46
5791	NASDAQ	TTEC	Mon, Aug 5, 2019	45.19	45.55	43.05	43.75
5790	NASDAQ	TTEC	Fri, Aug 2, 2019	46.79	47.19	45.69	46.15
5789	NASDAQ	TTEC	Thu, Aug 1, 2019	47.02	47.83	46.79	46.94
5788	NASDAQ	TTEC	Wed, Jul 31, 2019	47.73	48.15	46.51	46.92
5787	NASDAQ	TTEC	Tue, Jul 30, 2019	47.46	48.07	47.31	47.63
5786	NASDAQ	TTEC	Mon, Jul 29, 2019	47.96	48.80	47.47	47.78
5785	NASDAQ	TTEC	Fri, Jul 26, 2019	47.27	48.19	47.26	47.96
5784	NASDAQ	TTEC	Thu, Jul 25, 2019	47.55	47.68	46.79	47.16
5783	NASDAQ	TTEC	Wed, Jul 24, 2019	46.57	47.77	46.34	47.69
5782	NASDAQ	TTEC	Tue, Jul 23, 2019	47.21	47.22	46.25	46.70
5781	NASDAQ	TTEC	Mon, Jul 22, 2019	47.44	47.69	47.05	47.34
5780	NASDAQ	TTEC	Fri, Jul 19, 2019	46.61	47.66	46.49	47.24
5779	NASDAQ	TTEC	Thu, Jul 18, 2019	45.81	46.85	45.81	46.64
5778	NASDAQ	TTEC	Wed, Jul 17, 2019	45.61	46.14	45.52	45.88
5777	NASDAQ	TTEC	Tue, Jul 16, 2019	45.75	46.10	45.46	45.70
5776	NASDAQ	TTEC	Mon, Jul 15, 2019	46.27	46.65	45.33	45.72
5775	NASDAQ	TTEC	Fri, Jul 12, 2019	45.26	46.24	44.91	46.24
5774	NASDAQ	TTEC	Thu, Jul 11, 2019	46.02	46.15	44.73	45.26
5773	NASDAQ	TTEC	Wed, Jul 10, 2019	45.14	46.07	44.97	45.95
5772	NASDAQ	TTEC	Tue, Jul 9, 2019	44.46	45.10	44.34	44.92
5771	NASDAQ	TTEC	Mon, Jul 8, 2019	45.05	45.39	44.71	44.74
5770	NASDAQ	TTEC	Fri, Jul 5, 2019	44.51	45.38	44.02	45.30
5769	NASDAQ	TTEC	Wed, Jul 3, 2019	45.47	45.56	44.82	45.04
5768	NASDAQ	TTEC	Tue, Jul 2, 2019	45.90	46.54	45.11	45.65
5767	NASDAQ	TTEC	Mon, Jul 1, 2019	47.21	47.46	45.38	46.11
5766	NASDAQ	TTEC	Fri, Jun 28, 2019	45.79	46.72	45.63	46.59
5765	NASDAQ	TTEC	Thu, Jun 27, 2019	45.01	46.07	44.85	45.79
5764	NASDAQ	TTEC	Wed, Jun 26, 2019	45.04	45.38	44.47	44.94
5763	NASDAQ	TTEC	Tue, Jun 25, 2019	44.72	44.97	44.18	44.82
5762	NASDAQ	TTEC	Mon, Jun 24, 2019	45.43	45.64	44.54	44.73
5761	NASDAQ	TTEC	Fri, Jun 21, 2019	45.07	45.68	44.20	45.51
5760	NASDAQ	TTEC	Thu, Jun 20, 2019	45.85	46.30	45.31	45.33
5759	NASDAQ	TTEC	Wed, Jun 19, 2019	44.89	45.55	44.50	45.42
5758	NASDAQ	TTEC	Tue, Jun 18, 2019	45.45	46.28	44.40	45.28
5757	NASDAQ	TTEC	Mon, Jun 17, 2019	45.53	45.69	44.79	45.49
5756	NASDAQ	TTEC	Fri, Jun 14, 2019	43.57	44.41	43.51	44.20
5755	NASDAQ	TTEC	Thu, Jun 13, 2019	42.64	43.74	42.47	43.62
5754	NASDAQ	TTEC	Wed, Jun 12, 2019	39.79	42.30	39.56	42.30
5753	NASDAQ	TTEC	Tue, Jun 11, 2019	40.57	40.58	39.07	39.79
5752	NASDAQ	TTEC	Mon, Jun 10, 2019	40.14	41.29	40.00	40.23
5751	NASDAQ	TTEC	Fri, Jun 7, 2019	39.22	40.31	39.22	39.93
5750	NASDAQ	TTEC	Thu, Jun 6, 2019	39.28	39.73	38.52	39.32
5749	NASDAQ	TTEC	Wed, Jun 5, 2019	39.36	39.73	38.73	39.19
5748	NASDAQ	TTEC	Tue, Jun 4, 2019	38.97	39.14	38.12	39.12
5747	NASDAQ	TTEC	Mon, Jun 3, 2019	39.55	39.71	38.12	38.44
5746	NASDAQ	TTEC	Fri, May 31, 2019	38.47	39.83	37.89	39.68
5745	NASDAQ	TTEC	Thu, May 30, 2019	36.91	41.94	36.83	39.00
5744	NASDAQ	TTEC	Wed, May 29, 2019	36.47	36.95	36.08	36.74
5743	NASDAQ	TTEC	Tue, May 28, 2019	36.72	37.02	36.32	36.62
5742	NASDAQ	TTEC	Fri, May 24, 2019	36.79	37.13	36.57	36.65
5741	NASDAQ	TTEC	Thu, May 23, 2019	38.26	38.38	36.21	36.46
5740	NASDAQ	TTEC	Wed, May 22, 2019	38.51	39.18	38.38	38.64
5739	NASDAQ	TTEC	Tue, May 21, 2019	38.55	39.25	38.50	38.66
5738	NASDAQ	TTEC	Mon, May 20, 2019	38.01	38.39	37.33	38.25
5737	NASDAQ	TTEC	Fri, May 17, 2019	37.84	39.39	37.84	38.31
5736	NASDAQ	TTEC	Thu, May 16, 2019	37.53	38.30	37.39	38.26
5735	NASDAQ	TTEC	Wed, May 15, 2019	36.76	37.46	36.66	37.45
5734	NASDAQ	TTEC	Tue, May 14, 2019	35.90	37.35	35.76	37.10
5733	NASDAQ	TTEC	Mon, May 13, 2019	36.45	36.79	35.55	35.61
5732	NASDAQ	TTEC	Fri, May 10, 2019	37.96	38.35	36.60	37.24
5731	NASDAQ	TTEC	Thu, May 9, 2019	38.00	39.83	37.75	38.11
5730	NASDAQ	TTEC	Wed, May 8, 2019	36.90	39.20	36.05	38.25
5729	NASDAQ	TTEC	Tue, May 7, 2019	35.85	36.01	35.36	35.96
5728	NASDAQ	TTEC	Mon, May 6, 2019	35.80	36.64	35.33	36.21
5727	NASDAQ	TTEC	Fri, May 3, 2019	36.34	36.59	36.05	36.43
5726	NASDAQ	TTEC	Thu, May 2, 2019	36.05	36.66	35.98	36.19
5725	NASDAQ	TTEC	Wed, May 1, 2019	36.40	36.65	35.83	36.01
5724	NASDAQ	TTEC	Tue, Apr 30, 2019	35.79	36.46	35.75	36.46
5723	NASDAQ	TTEC	Mon, Apr 29, 2019	35.48	35.95	35.15	35.81
5722	NASDAQ	TTEC	Fri, Apr 26, 2019	34.99	35.68	34.55	35.27
5721	NASDAQ	TTEC	Thu, Apr 25, 2019	35.84	35.88	34.71	34.93
5720	NASDAQ	TTEC	Wed, Apr 24, 2019	36.30	36.37	35.67	35.84
5719	NASDAQ	TTEC	Tue, Apr 23, 2019	35.50	36.37	35.50	36.15
5718	NASDAQ	TTEC	Mon, Apr 22, 2019	35.27	35.51	35.01	35.32
5717	NASDAQ	TTEC	Thu, Apr 18, 2019	35.45	35.79	35.22	35.39
5716	NASDAQ	TTEC	Wed, Apr 17, 2019	35.13	35.52	34.66	35.44
5715	NASDAQ	TTEC	Tue, Apr 16, 2019	35.34	35.56	34.90	34.92
5714	NASDAQ	TTEC	Mon, Apr 15, 2019	35.43	35.43	34.90	35.22
5713	NASDAQ	TTEC	Fri, Apr 12, 2019	36.04	36.25	35.32	35.40
5712	NASDAQ	TTEC	Thu, Apr 11, 2019	36.24	36.32	35.66	35.87
5711	NASDAQ	TTEC	Wed, Apr 10, 2019	35.22	36.43	35.21	36.26
5710	NASDAQ	TTEC	Tue, Apr 9, 2019	35.62	35.77	35.09	35.16
5709	NASDAQ	TTEC	Mon, Apr 8, 2019	36.02	36.08	35.39	35.83
5708	NASDAQ	TTEC	Fri, Apr 5, 2019	36.40	36.54	35.96	36.14
5707	NASDAQ	TTEC	Thu, Apr 4, 2019	36.78	36.89	36.07	36.32
5706	NASDAQ	TTEC	Wed, Apr 3, 2019	35.80	36.89	35.45	36.78
5705	NASDAQ	TTEC	Tue, Apr 2, 2019	35.68	35.89	35.20	35.81
5704	NASDAQ	TTEC	Mon, Apr 1, 2019	36.50	36.75	35.56	35.78
5703	NASDAQ	TTEC	Fri, Mar 29, 2019	36.08	36.57	35.72	36.23
5702	NASDAQ	TTEC	Thu, Mar 28, 2019	35.48	35.82	35.05	35.80
5701	NASDAQ	TTEC	Wed, Mar 27, 2019	35.99	36.01	35.26	35.41
5700	NASDAQ	TTEC	Tue, Mar 26, 2019	35.48	36.10	35.45	36.04
5699	NASDAQ	TTEC	Mon, Mar 25, 2019	34.51	35.55	34.28	35.27
5698	NASDAQ	TTEC	Fri, Mar 22, 2019	35.97	36.30	34.53	34.53
5697	NASDAQ	TTEC	Thu, Mar 21, 2019	35.25	36.75	35.08	36.26
5696	NASDAQ	TTEC	Wed, Mar 20, 2019	35.14	35.83	34.70	35.27
5695	NASDAQ	TTEC	Tue, Mar 19, 2019	35.54	35.54	34.81	35.14
5694	NASDAQ	TTEC	Mon, Mar 18, 2019	35.14	35.82	34.84	35.53
5693	NASDAQ	TTEC	Fri, Mar 15, 2019	34.30	35.18	34.20	35.11
5692	NASDAQ	TTEC	Thu, Mar 14, 2019	34.77	34.77	34.15	34.38
5691	NASDAQ	TTEC	Wed, Mar 13, 2019	34.71	34.94	34.50	34.78
5690	NASDAQ	TTEC	Tue, Mar 12, 2019	34.81	34.94	34.27	34.69
5689	NASDAQ	TTEC	Mon, Mar 11, 2019	34.24	35.15	32.90	34.78
5688	NASDAQ	TTEC	Fri, Mar 8, 2019	30.54	34.45	30.53	34.11
5687	NASDAQ	TTEC	Thu, Mar 7, 2019	32.14	34.66	31.51	33.83
5686	NASDAQ	TTEC	Wed, Mar 6, 2019	34.01	34.20	31.84	31.84
5685	NASDAQ	TTEC	Tue, Mar 5, 2019	34.31	34.31	33.49	34.00
5684	NASDAQ	TTEC	Mon, Mar 4, 2019	34.79	34.79	33.97	34.33
5683	NASDAQ	TTEC	Fri, Mar 1, 2019	34.54	34.99	34.21	34.75
5682	NASDAQ	TTEC	Thu, Feb 28, 2019	34.79	34.83	34.15	34.26
5681	NASDAQ	TTEC	Wed, Feb 27, 2019	34.98	35.28	34.61	34.79
5680	NASDAQ	TTEC	Tue, Feb 26, 2019	35.41	35.53	34.81	35.12
5679	NASDAQ	TTEC	Mon, Feb 25, 2019	35.89	36.07	35.23	35.40
5678	NASDAQ	TTEC	Fri, Feb 22, 2019	35.42	35.71	34.98	35.71
5677	NASDAQ	TTEC	Thu, Feb 21, 2019	35.96	35.96	34.64	35.12
5676	NASDAQ	TTEC	Wed, Feb 20, 2019	35.32	36.35	35.31	35.97
5675	NASDAQ	TTEC	Tue, Feb 19, 2019	34.98	35.84	32.52	35.33
5674	NASDAQ	TTEC	Fri, Feb 15, 2019	34.68	35.26	34.48	35.00
5673	NASDAQ	TTEC	Thu, Feb 14, 2019	33.68	34.89	33.60	34.49
5672	NASDAQ	TTEC	Wed, Feb 13, 2019	33.57	33.94	33.36	33.81
5671	NASDAQ	TTEC	Tue, Feb 12, 2019	33.77	33.98	33.31	33.45
5670	NASDAQ	TTEC	Mon, Feb 11, 2019	33.25	33.65	33.22	33.61
5669	NASDAQ	TTEC	Fri, Feb 8, 2019	33.41	33.98	32.89	32.97
5668	NASDAQ	TTEC	Thu, Feb 7, 2019	33.60	33.76	33.16	33.59
5667	NASDAQ	TTEC	Wed, Feb 6, 2019	33.67	33.98	33.30	33.93
5666	NASDAQ	TTEC	Tue, Feb 5, 2019	33.90	34.00	33.39	33.66
5665	NASDAQ	TTEC	Mon, Feb 4, 2019	33.65	34.27	33.22	33.78
5664	NASDAQ	TTEC	Fri, Feb 1, 2019	33.50	34.37	33.45	33.62
5663	NASDAQ	TTEC	Thu, Jan 31, 2019	33.01	33.66	32.73	33.43
5662	NASDAQ	TTEC	Wed, Jan 30, 2019	32.77	33.02	32.52	33.01
5661	NASDAQ	TTEC	Tue, Jan 29, 2019	32.72	32.94	32.28	32.54
5660	NASDAQ	TTEC	Mon, Jan 28, 2019	32.39	33.37	32.39	32.71
5659	NASDAQ	TTEC	Fri, Jan 25, 2019	32.73	33.21	32.64	32.64
5658	NASDAQ	TTEC	Thu, Jan 24, 2019	32.73	33.09	31.61	32.45
5657	NASDAQ	TTEC	Wed, Jan 23, 2019	32.78	33.29	32.25	32.74
5656	NASDAQ	TTEC	Tue, Jan 22, 2019	32.96	33.23	32.08	32.79
5655	NASDAQ	TTEC	Fri, Jan 18, 2019	33.29	33.51	32.92	33.23
5654	NASDAQ	TTEC	Thu, Jan 17, 2019	32.87	33.68	32.61	33.11
5653	NASDAQ	TTEC	Wed, Jan 16, 2019	32.73	33.72	32.64	32.99
5652	NASDAQ	TTEC	Tue, Jan 15, 2019	32.49	33.09	32.22	32.65
5651	NASDAQ	TTEC	Mon, Jan 14, 2019	32.50	33.98	32.18	32.48
5650	NASDAQ	TTEC	Fri, Jan 11, 2019	32.04	33.11	32.04	32.84
5649	NASDAQ	TTEC	Thu, Jan 10, 2019	31.40	32.82	31.34	32.14
5648	NASDAQ	TTEC	Wed, Jan 9, 2019	31.87	32.69	31.00	31.39
5647	NASDAQ	TTEC	Tue, Jan 8, 2019	31.55	32.20	29.99	31.80
5646	NASDAQ	TTEC	Mon, Jan 7, 2019	31.57	33.24	30.67	31.37
5645	NASDAQ	TTEC	Fri, Jan 4, 2019	28.34	31.74	28.34	31.58
5644	NASDAQ	TTEC	Thu, Jan 3, 2019	28.70	29.04	28.06	28.19
5643	NASDAQ	TTEC	Wed, Jan 2, 2019	28.14	29.27	26.77	28.92
5642	NASDAQ	TTEC	Mon, Dec 31, 2018	27.62	28.67	27.00	28.57
5641	NASDAQ	TTEC	Fri, Dec 28, 2018	26.97	28.12	26.66	27.55
5640	NASDAQ	TTEC	Thu, Dec 27, 2018	26.25	26.97	25.79	26.75
5639	NASDAQ	TTEC	Wed, Dec 26, 2018	24.89	26.95	24.54	26.69
5638	NASDAQ	TTEC	Mon, Dec 24, 2018	25.02	26.21	24.53	24.66
5637	NASDAQ	TTEC	Fri, Dec 21, 2018	26.22	26.74	24.85	25.12
5636	NASDAQ	TTEC	Thu, Dec 20, 2018	26.31	26.52	25.37	26.17
5635	NASDAQ	TTEC	Wed, Dec 19, 2018	26.38	27.15	25.92	26.30
5634	NASDAQ	TTEC	Tue, Dec 18, 2018	26.56	26.73	26.00	26.39
5633	NASDAQ	TTEC	Mon, Dec 17, 2018	26.98	27.24	25.88	26.14
5632	NASDAQ	TTEC	Fri, Dec 14, 2018	27.28	27.90	25.98	26.97
5631	NASDAQ	TTEC	Thu, Dec 13, 2018	28.12	28.49	27.01	27.53
5630	NASDAQ	TTEC	Wed, Dec 12, 2018	28.02	28.93	26.84	28.11
5629	NASDAQ	TTEC	Tue, Dec 11, 2018	27.92	27.95	26.84	27.59
5628	NASDAQ	TTEC	Mon, Dec 10, 2018	27.48	27.51	26.60	27.42
5627	NASDAQ	TTEC	Fri, Dec 7, 2018	27.78	28.78	27.34	27.47
5626	NASDAQ	TTEC	Thu, Dec 6, 2018	27.02	28.00	26.42	27.79
5625	NASDAQ	TTEC	Tue, Dec 4, 2018	28.94	28.94	27.06	27.21
5624	NASDAQ	TTEC	Mon, Dec 3, 2018	29.46	30.00	28.84	29.06
5623	NASDAQ	TTEC	Fri, Nov 30, 2018	27.34	29.51	27.34	29.25
5622	NASDAQ	TTEC	Thu, Nov 29, 2018	27.30	28.39	27.02	27.41
5621	NASDAQ	TTEC	Wed, Nov 28, 2018	27.30	28.02	25.90	27.47
5620	NASDAQ	TTEC	Tue, Nov 27, 2018	27.29	27.66	27.09	27.24
5619	NASDAQ	TTEC	Mon, Nov 26, 2018	27.53	28.32	27.29	27.72
5618	NASDAQ	TTEC	Fri, Nov 23, 2018	27.27	28.17	27.02	27.32
5617	NASDAQ	TTEC	Wed, Nov 21, 2018	27.50	28.05	27.15	27.55
5616	NASDAQ	TTEC	Tue, Nov 20, 2018	29.36	29.84	27.43	27.50
5615	NASDAQ	TTEC	Mon, Nov 19, 2018	29.64	29.80	28.73	29.58
5614	NASDAQ	TTEC	Fri, Nov 16, 2018	29.44	29.79	28.98	29.66
5613	NASDAQ	TTEC	Thu, Nov 15, 2018	28.65	29.78	28.33	29.57
5612	NASDAQ	TTEC	Wed, Nov 14, 2018	28.03	29.18	28.03	28.84
5611	NASDAQ	TTEC	Tue, Nov 13, 2018	29.54	29.54	27.89	27.96
5610	NASDAQ	TTEC	Mon, Nov 12, 2018	28.57	29.71	28.01	29.49
5609	NASDAQ	TTEC	Fri, Nov 9, 2018	27.00	28.65	27.00	28.57
5608	NASDAQ	TTEC	Thu, Nov 8, 2018	26.87	28.04	24.86	27.26
5607	NASDAQ	TTEC	Wed, Nov 7, 2018	23.91	25.94	23.91	25.43
5606	NASDAQ	TTEC	Tue, Nov 6, 2018	25.26	25.26	23.01	23.79
5605	NASDAQ	TTEC	Mon, Nov 5, 2018	25.43	25.68	25.01	25.27
5604	NASDAQ	TTEC	Fri, Nov 2, 2018	25.30	25.60	25.06	25.42
5603	NASDAQ	TTEC	Thu, Nov 1, 2018	25.02	25.59	24.70	25.26
5602	NASDAQ	TTEC	Wed, Oct 31, 2018	24.72	25.12	24.72	24.92
5601	NASDAQ	TTEC	Tue, Oct 30, 2018	24.00	24.72	24.00	24.56
5600	NASDAQ	TTEC	Mon, Oct 29, 2018	25.28	25.28	23.80	24.13
5599	NASDAQ	TTEC	Fri, Oct 26, 2018	24.85	24.99	24.29	24.98
5598	NASDAQ	TTEC	Thu, Oct 25, 2018	24.97	25.31	24.73	25.12
5597	NASDAQ	TTEC	Wed, Oct 24, 2018	25.75	25.91	24.79	24.83
5596	NASDAQ	TTEC	Tue, Oct 23, 2018	25.30	26.06	25.09	25.77
5595	NASDAQ	TTEC	Mon, Oct 22, 2018	25.46	26.08	24.76	25.63
5594	NASDAQ	TTEC	Fri, Oct 19, 2018	25.39	26.07	24.89	25.45
5593	NASDAQ	TTEC	Thu, Oct 18, 2018	25.75	25.84	24.95	25.37
5592	NASDAQ	TTEC	Wed, Oct 17, 2018	25.41	25.87	24.68	25.83
5591	NASDAQ	TTEC	Tue, Oct 16, 2018	24.89	25.45	24.16	25.42
5590	NASDAQ	TTEC	Mon, Oct 15, 2018	24.33	25.35	23.72	24.81
5589	NASDAQ	TTEC	Fri, Oct 12, 2018	24.74	24.74	23.91	24.33
5588	NASDAQ	TTEC	Thu, Oct 11, 2018	24.49	25.16	24.19	24.44
5587	NASDAQ	TTEC	Wed, Oct 10, 2018	25.05	25.78	24.49	24.53
5586	NASDAQ	TTEC	Tue, Oct 9, 2018	25.39	26.17	24.87	25.28
5585	NASDAQ	TTEC	Mon, Oct 8, 2018	25.64	25.97	24.89	25.44
5584	NASDAQ	TTEC	Fri, Oct 5, 2018	26.04	26.04	25.37	25.66
5583	NASDAQ	TTEC	Thu, Oct 4, 2018	25.35	26.32	25.18	26.22
5582	NASDAQ	TTEC	Wed, Oct 3, 2018	25.53	25.74	24.85	25.40
5581	NASDAQ	TTEC	Tue, Oct 2, 2018	25.70	25.70	25.37	25.52
5580	NASDAQ	TTEC	Mon, Oct 1, 2018	25.90	25.93	25.62	25.87
5579	NASDAQ	TTEC	Fri, Sep 28, 2018	25.65	25.90	25.20	25.90
5578	NASDAQ	TTEC	Thu, Sep 27, 2018	26.05	26.30	25.50	25.60
5577	NASDAQ	TTEC	Wed, Sep 26, 2018	26.00	26.20	25.40	26.05
5576	NASDAQ	TTEC	Tue, Sep 25, 2018	27.30	27.30	25.85	26.00
5575	NASDAQ	TTEC	Mon, Sep 24, 2018	26.45	27.40	26.15	27.25
5574	NASDAQ	TTEC	Fri, Sep 21, 2018	26.00	26.65	25.90	26.65
5573	NASDAQ	TTEC	Thu, Sep 20, 2018	24.50	26.10	24.50	26.00
5572	NASDAQ	TTEC	Wed, Sep 19, 2018	24.45	25.25	24.35	24.45
5571	NASDAQ	TTEC	Tue, Sep 18, 2018	24.20	24.70	24.15	24.40
5570	NASDAQ	TTEC	Mon, Sep 17, 2018	24.35	25.00	23.70	24.15
5569	NASDAQ	TTEC	Fri, Sep 14, 2018	24.30	24.40	23.95	24.30
5568	NASDAQ	TTEC	Thu, Sep 13, 2018	23.95	24.45	23.95	24.35
5567	NASDAQ	TTEC	Wed, Sep 12, 2018	24.30	24.50	23.50	23.95
5566	NASDAQ	TTEC	Tue, Sep 11, 2018	25.10	25.35	24.35	24.35
5565	NASDAQ	TTEC	Mon, Sep 10, 2018	25.95	26.00	25.10	25.25
5564	NASDAQ	TTEC	Fri, Sep 7, 2018	25.70	25.90	25.60	25.85
5563	NASDAQ	TTEC	Thu, Sep 6, 2018	25.85	25.90	25.55	25.85
5562	NASDAQ	TTEC	Wed, Sep 5, 2018	25.85	25.90	25.50	25.85
5561	NASDAQ	TTEC	Tue, Sep 4, 2018	26.05	26.10	25.75	25.90
5560	NASDAQ	TTEC	Fri, Aug 31, 2018	26.25	26.30	26.00	26.20
5559	NASDAQ	TTEC	Thu, Aug 30, 2018	26.30	26.45	25.93	26.30
5558	NASDAQ	TTEC	Wed, Aug 29, 2018	26.70	26.95	26.10	26.35
5557	NASDAQ	TTEC	Tue, Aug 28, 2018	26.15	26.75	25.85	26.65
5556	NASDAQ	TTEC	Mon, Aug 27, 2018	25.50	26.15	25.50	26.15
5555	NASDAQ	TTEC	Fri, Aug 24, 2018	25.40	25.81	25.20	25.30
5554	NASDAQ	TTEC	Thu, Aug 23, 2018	25.65	25.65	25.05	25.40
5553	NASDAQ	TTEC	Wed, Aug 22, 2018	25.55	25.75	25.25	25.55
5552	NASDAQ	TTEC	Tue, Aug 21, 2018	25.50	25.75	25.48	25.60
5551	NASDAQ	TTEC	Mon, Aug 20, 2018	25.95	25.95	25.45	25.55
5550	NASDAQ	TTEC	Fri, Aug 17, 2018	25.65	26.05	24.75	25.95
5549	NASDAQ	TTEC	Thu, Aug 16, 2018	25.85	26.30	25.40	25.80
5548	NASDAQ	TTEC	Wed, Aug 15, 2018	25.05	25.95	24.35	25.80
5547	NASDAQ	TTEC	Tue, Aug 14, 2018	25.35	26.07	24.95	25.20
5546	NASDAQ	TTEC	Mon, Aug 13, 2018	25.70	25.95	24.80	25.40
5545	NASDAQ	TTEC	Fri, Aug 10, 2018	27.30	27.50	25.75	25.85
5544	NASDAQ	TTEC	Thu, Aug 9, 2018	26.30	27.65	26.30	27.60
5543	NASDAQ	TTEC	Wed, Aug 8, 2018	30.60	31.60	26.15	26.25
5542	NASDAQ	TTEC	Tue, Aug 7, 2018	31.90	32.80	30.40	32.80
5541	NASDAQ	TTEC	Mon, Aug 6, 2018	31.90	32.55	31.40	31.85
5540	NASDAQ	TTEC	Fri, Aug 3, 2018	32.55	34.45	31.70	31.95
5539	NASDAQ	TTEC	Thu, Aug 2, 2018	32.15	33.05	31.95	32.60
5538	NASDAQ	TTEC	Wed, Aug 1, 2018	32.05	33.85	31.80	32.35
5537	NASDAQ	TTEC	Tue, Jul 31, 2018	31.90	32.50	31.25	32.15
5536	NASDAQ	TTEC	Mon, Jul 30, 2018	31.80	33.25	31.70	31.80
5535	NASDAQ	TTEC	Fri, Jul 27, 2018	34.00	34.05	31.85	31.90
5534	NASDAQ	TTEC	Thu, Jul 26, 2018	33.35	34.20	33.20	33.95
5533	NASDAQ	TTEC	Wed, Jul 25, 2018	33.05	34.25	29.45	33.30
5532	NASDAQ	TTEC	Tue, Jul 24, 2018	34.40	34.40	32.10	33.55
5531	NASDAQ	TTEC	Mon, Jul 23, 2018	34.45	34.85	34.15	34.25
5530	NASDAQ	TTEC	Fri, Jul 20, 2018	33.95	34.55	33.23	34.55
5529	NASDAQ	TTEC	Thu, Jul 19, 2018	33.75	34.45	33.53	33.95
5528	NASDAQ	TTEC	Wed, Jul 18, 2018	34.40	34.45	33.65	33.80
5527	NASDAQ	TTEC	Tue, Jul 17, 2018	34.85	35.05	33.15	34.40
5526	NASDAQ	TTEC	Mon, Jul 16, 2018	35.25	35.40	34.85	34.90
5525	NASDAQ	TTEC	Fri, Jul 13, 2018	35.35	35.55	34.98	35.30
5524	NASDAQ	TTEC	Thu, Jul 12, 2018	35.50	35.75	34.73	35.40
5523	NASDAQ	TTEC	Wed, Jul 11, 2018	35.55	35.90	34.98	35.20
5522	NASDAQ	TTEC	Tue, Jul 10, 2018	36.15	36.25	34.98	35.70
5521	NASDAQ	TTEC	Mon, Jul 9, 2018	36.30	36.45	36.00	36.20
5520	NASDAQ	TTEC	Fri, Jul 6, 2018	35.70	36.20	35.70	36.05
5519	NASDAQ	TTEC	Thu, Jul 5, 2018	34.95	35.90	34.95	35.80
5518	NASDAQ	TTEC	Tue, Jul 3, 2018	35.25	35.55	34.95	35.15
5517	NASDAQ	TTEC	Mon, Jul 2, 2018	34.40	35.35	34.40	35.30
5516	NASDAQ	TTEC	Fri, Jun 29, 2018	35.05	35.15	34.50	34.55
5515	NASDAQ	TTEC	Thu, Jun 28, 2018	34.95	35.20	34.75	35.00
5514	NASDAQ	TTEC	Wed, Jun 27, 2018	35.90	36.13	34.95	35.00
5513	NASDAQ	TTEC	Tue, Jun 26, 2018	36.00	36.25	34.90	35.90
5512	NASDAQ	TTEC	Mon, Jun 25, 2018	36.70	36.80	35.85	36.00
5511	NASDAQ	TTEC	Fri, Jun 22, 2018	37.15	37.20	36.65	36.90
5510	NASDAQ	TTEC	Thu, Jun 21, 2018	37.30	37.35	36.85	37.10
5509	NASDAQ	TTEC	Wed, Jun 20, 2018	37.55	37.55	36.80	37.25
5508	NASDAQ	TTEC	Tue, Jun 19, 2018	37.10	37.45	36.45	37.40
5507	NASDAQ	TTEC	Mon, Jun 18, 2018	36.70	37.45	36.10	37.30
5506	NASDAQ	TTEC	Fri, Jun 15, 2018	36.35	37.00	36.15	36.90
5505	NASDAQ	TTEC	Thu, Jun 14, 2018	36.30	36.63	35.50	36.55
5504	NASDAQ	TTEC	Wed, Jun 13, 2018	36.45	36.70	36.00	36.20
5503	NASDAQ	TTEC	Tue, Jun 12, 2018	36.35	36.55	36.15	36.45
5502	NASDAQ	TTEC	Mon, Jun 11, 2018	36.25	36.80	36.05	36.35
5501	NASDAQ	TTEC	Fri, Jun 8, 2018	36.15	36.55	35.85	36.25
5500	NASDAQ	TTEC	Thu, Jun 7, 2018	36.65	36.75	36.15	36.25
5499	NASDAQ	TTEC	Wed, Jun 6, 2018	36.50	37.05	36.45	36.80
5498	NASDAQ	TTEC	Tue, Jun 5, 2018	35.80	36.65	35.80	36.55
5497	NASDAQ	TTEC	Mon, Jun 4, 2018	35.75	36.38	35.65	35.80
5496	NASDAQ	TTEC	Fri, Jun 1, 2018	35.45	35.90	35.35	35.75
5495	NASDAQ	TTEC	Thu, May 31, 2018	36.60	36.60	35.30	35.30
5494	NASDAQ	TTEC	Wed, May 30, 2018	36.00	36.60	36.00	36.60
5493	NASDAQ	TTEC	Tue, May 29, 2018	36.25	36.50	35.50	35.75
5492	NASDAQ	TTEC	Fri, May 25, 2018	35.80	36.80	35.80	36.60
5491	NASDAQ	TTEC	Thu, May 24, 2018	36.35	36.60	33.95	35.80
5490	NASDAQ	TTEC	Wed, May 23, 2018	34.95	36.50	34.55	36.45
5489	NASDAQ	TTEC	Tue, May 22, 2018	34.95	35.10	34.78	35.00
5488	NASDAQ	TTEC	Mon, May 21, 2018	34.10	35.00	33.95	34.95
5487	NASDAQ	TTEC	Fri, May 18, 2018	33.65	34.10	33.50	34.00
5486	NASDAQ	TTEC	Thu, May 17, 2018	33.35	33.75	33.35	33.60
5485	NASDAQ	TTEC	Wed, May 16, 2018	32.90	33.55	32.90	33.45
5484	NASDAQ	TTEC	Tue, May 15, 2018	32.40	33.10	32.30	32.85
5483	NASDAQ	TTEC	Mon, May 14, 2018	32.95	33.25	32.25	32.40
5482	NASDAQ	TTEC	Fri, May 11, 2018	32.75	33.20	32.00	33.00
5481	NASDAQ	TTEC	Thu, May 10, 2018	32.85	33.40	32.60	32.80
5480	NASDAQ	TTEC	Wed, May 9, 2018	32.55	33.40	31.70	32.95
5479	NASDAQ	TTEC	Tue, May 8, 2018	32.20	32.75	32.20	32.45
5478	NASDAQ	TTEC	Mon, May 7, 2018	32.15	32.45	31.88	32.20
5477	NASDAQ	TTEC	Fri, May 4, 2018	31.95	32.40	31.85	32.05
5476	NASDAQ	TTEC	Thu, May 3, 2018	32.15	32.40	31.95	32.05
5475	NASDAQ	TTEC	Wed, May 2, 2018	32.15	32.45	31.98	32.30
5474	NASDAQ	TTEC	Tue, May 1, 2018	31.90	32.25	31.65	32.20
5473	NASDAQ	TTEC	Mon, Apr 30, 2018	31.90	32.30	31.73	32.00
5472	NASDAQ	TTEC	Fri, Apr 27, 2018	32.70	33.00	31.75	31.80
5471	NASDAQ	TTEC	Thu, Apr 26, 2018	32.40	32.65	32.10	32.60
5470	NASDAQ	TTEC	Wed, Apr 25, 2018	31.95	32.55	31.85	32.30
5469	NASDAQ	TTEC	Tue, Apr 24, 2018	31.90	32.20	31.75	31.95
5468	NASDAQ	TTEC	Mon, Apr 23, 2018	32.00	32.10	31.65	31.80
5467	NASDAQ	TTEC	Fri, Apr 20, 2018	32.05	32.30	31.75	31.95
5466	NASDAQ	TTEC	Thu, Apr 19, 2018	32.50	32.55	31.65	32.15
5465	NASDAQ	TTEC	Wed, Apr 18, 2018	32.10	32.80	32.00	32.60
5464	NASDAQ	TTEC	Tue, Apr 17, 2018	31.90	32.45	31.80	32.10
5463	NASDAQ	TTEC	Mon, Apr 16, 2018	31.35	31.95	31.15	31.80
5462	NASDAQ	TTEC	Fri, Apr 13, 2018	31.20	31.30	31.00	31.20
5461	NASDAQ	TTEC	Thu, Apr 12, 2018	31.30	31.60	31.05	31.10
5460	NASDAQ	TTEC	Wed, Apr 11, 2018	31.50	31.75	31.05	31.20
5459	NASDAQ	TTEC	Tue, Apr 10, 2018	31.20	31.70	30.95	31.60
5458	NASDAQ	TTEC	Mon, Apr 9, 2018	30.35	31.05	30.20	31.05
5457	NASDAQ	TTEC	Fri, Apr 6, 2018	30.65	30.90	30.05	30.20
5456	NASDAQ	TTEC	Thu, Apr 5, 2018	30.90	31.00	30.35	30.90
5455	NASDAQ	TTEC	Wed, Apr 4, 2018	30.40	30.90	29.70	30.75
5454	NASDAQ	TTEC	Tue, Apr 3, 2018	30.55	30.95	29.90	30.90
5453	NASDAQ	TTEC	Mon, Apr 2, 2018	30.55	31.40	30.10	30.45
5452	NASDAQ	TTEC	Thu, Mar 29, 2018	30.90	30.90	30.30	30.70
5451	NASDAQ	TTEC	Wed, Mar 28, 2018	31.65	31.80	30.65	30.75
5450	NASDAQ	TTEC	Tue, Mar 27, 2018	31.55	32.10	31.55	31.80
5449	NASDAQ	TTEC	Mon, Mar 26, 2018	32.20	32.20	31.25	31.50
5448	NASDAQ	TTEC	Fri, Mar 23, 2018	31.95	32.40	31.70	31.95
5447	NASDAQ	TTEC	Thu, Mar 22, 2018	32.10	32.45	31.90	32.00
5446	NASDAQ	TTEC	Wed, Mar 21, 2018	32.45	32.85	32.40	32.50
5445	NASDAQ	TTEC	Tue, Mar 20, 2018	32.65	33.30	32.10	32.45
5444	NASDAQ	TTEC	Mon, Mar 19, 2018	33.00	33.00	32.30	32.60
5443	NASDAQ	TTEC	Fri, Mar 16, 2018	33.20	33.45	32.60	33.15
5442	NASDAQ	TTEC	Thu, Mar 15, 2018	34.80	34.85	33.15	33.20
5441	NASDAQ	TTEC	Wed, Mar 14, 2018	35.15	35.40	34.60	34.80
5440	NASDAQ	TTEC	Tue, Mar 13, 2018	39.10	39.43	34.70	35.00
5439	NASDAQ	TTEC	Mon, Mar 12, 2018	36.80	37.85	36.80	37.80
5438	NASDAQ	TTEC	Fri, Mar 9, 2018	37.05	37.05	36.20	36.80
5437	NASDAQ	TTEC	Thu, Mar 8, 2018	38.10	38.25	36.75	36.90
5436	NASDAQ	TTEC	Wed, Mar 7, 2018	36.55	37.85	36.55	37.60
5435	NASDAQ	TTEC	Tue, Mar 6, 2018	36.40	36.98	35.45	36.75
5434	NASDAQ	TTEC	Mon, Mar 5, 2018	36.45	37.20	36.15	36.20
5433	NASDAQ	TTEC	Fri, Mar 2, 2018	35.45	36.70	35.10	36.60
5432	NASDAQ	TTEC	Thu, Mar 1, 2018	35.60	35.90	35.05	35.75
5431	NASDAQ	TTEC	Wed, Feb 28, 2018	36.85	37.05	35.60	35.65
5430	NASDAQ	TTEC	Tue, Feb 27, 2018	36.60	37.15	36.20	36.80
5429	NASDAQ	TTEC	Mon, Feb 26, 2018	37.35	37.35	36.60	36.60
5428	NASDAQ	TTEC	Fri, Feb 23, 2018	36.80	37.50	36.70	37.35
5427	NASDAQ	TTEC	Thu, Feb 22, 2018	37.25	37.45	36.45	36.60
5426	NASDAQ	TTEC	Wed, Feb 21, 2018	36.80	37.60	36.80	37.15
5425	NASDAQ	TTEC	Tue, Feb 20, 2018	36.75	37.00	36.55	36.65
5424	NASDAQ	TTEC	Fri, Feb 16, 2018	36.10	37.20	36.10	36.90
5423	NASDAQ	TTEC	Thu, Feb 15, 2018	36.45	36.45	35.85	36.15
5422	NASDAQ	TTEC	Wed, Feb 14, 2018	35.90	36.60	35.90	36.20
5421	NASDAQ	TTEC	Tue, Feb 13, 2018	35.55	36.40	35.55	36.20
5420	NASDAQ	TTEC	Mon, Feb 12, 2018	35.85	36.00	35.15	35.75
5419	NASDAQ	TTEC	Fri, Feb 9, 2018	35.65	36.18	35.15	35.75
5418	NASDAQ	TTEC	Thu, Feb 8, 2018	36.15	36.63	35.30	35.35
5417	NASDAQ	TTEC	Wed, Feb 7, 2018	35.95	36.70	35.85	36.05
5416	NASDAQ	TTEC	Tue, Feb 6, 2018	37.20	37.60	36.10	36.20
5415	NASDAQ	TTEC	Mon, Feb 5, 2018	38.85	39.15	36.96	37.85
5414	NASDAQ	TTEC	Fri, Feb 2, 2018	39.55	39.70	39.00	39.15
5413	NASDAQ	TTEC	Thu, Feb 1, 2018	39.55	40.25	39.50	39.85
5412	NASDAQ	TTEC	Wed, Jan 31, 2018	39.95	40.40	39.35	39.70
5411	NASDAQ	TTEC	Tue, Jan 30, 2018	40.20	40.85	39.80	39.80
5410	NASDAQ	TTEC	Mon, Jan 29, 2018	41.00	41.40	40.45	40.45
5409	NASDAQ	TTEC	Fri, Jan 26, 2018	40.95	41.05	40.30	41.05
5408	NASDAQ	TTEC	Thu, Jan 25, 2018	40.85	40.90	40.00	40.85
5407	NASDAQ	TTEC	Wed, Jan 24, 2018	41.90	42.30	40.60	40.65
5406	NASDAQ	TTEC	Tue, Jan 23, 2018	41.35	42.10	41.25	41.80
5405	NASDAQ	TTEC	Mon, Jan 22, 2018	41.55	41.75	40.35	41.30
5404	NASDAQ	TTEC	Fri, Jan 19, 2018	40.40	41.60	39.68	41.50
5403	NASDAQ	TTEC	Thu, Jan 18, 2018	40.40	40.55	40.05	40.25
5402	NASDAQ	TTEC	Wed, Jan 17, 2018	39.95	40.60	39.90	40.40
5401	NASDAQ	TTEC	Tue, Jan 16, 2018	40.45	40.95	39.50	39.75
5400	NASDAQ	TTEC	Fri, Jan 12, 2018	40.05	40.85	40.05	40.30
5399	NASDAQ	TTEC	Thu, Jan 11, 2018	40.20	40.65	39.90	40.00
5398	NASDAQ	TTEC	Wed, Jan 10, 2018	39.85	40.25	39.45	40.20
5397	NASDAQ	TTEC	Tue, Jan 9, 2018	40.65	40.85	39.95	39.95
5396	NASDAQ	TTEC	Mon, Jan 8, 2018	39.90	40.75	39.70	40.65
5395	NASDAQ	TTEC	Fri, Jan 5, 2018	40.25	40.45	39.90	40.00
5394	NASDAQ	TTEC	Thu, Jan 4, 2018	40.20	40.70	40.10	40.10
5393	NASDAQ	TTEC	Wed, Jan 3, 2018	40.25	40.50	39.75	40.10
5392	NASDAQ	TTEC	Tue, Jan 2, 2018	40.45	40.95	40.20	40.20
5391	NASDAQ	TTEC	Fri, Dec 29, 2017	40.80	40.95	40.25	40.25
5390	NASDAQ	TTEC	Thu, Dec 28, 2017	40.75	40.90	40.30	40.70
5389	NASDAQ	TTEC	Wed, Dec 27, 2017	41.10	41.20	40.55	40.65
5388	NASDAQ	TTEC	Tue, Dec 26, 2017	40.75	41.20	40.60	41.05
5387	NASDAQ	TTEC	Fri, Dec 22, 2017	41.00	41.45	40.80	40.85
5386	NASDAQ	TTEC	Thu, Dec 21, 2017	41.05	41.80	40.95	41.05
5385	NASDAQ	TTEC	Wed, Dec 20, 2017	41.55	41.55	40.90	41.00
5384	NASDAQ	TTEC	Tue, Dec 19, 2017	41.00	41.65	40.95	41.40
5383	NASDAQ	TTEC	Mon, Dec 18, 2017	40.50	41.60	40.50	41.05
5382	NASDAQ	TTEC	Fri, Dec 15, 2017	39.95	40.65	39.90	40.20
5381	NASDAQ	TTEC	Thu, Dec 14, 2017	39.95	40.33	39.70	39.95
5380	NASDAQ	TTEC	Wed, Dec 13, 2017	39.75	40.65	39.75	39.95
5379	NASDAQ	TTEC	Tue, Dec 12, 2017	40.00	40.10	39.70	39.80
5378	NASDAQ	TTEC	Mon, Dec 11, 2017	39.90	40.10	39.20	39.95
5377	NASDAQ	TTEC	Fri, Dec 8, 2017	40.10	40.15	39.80	39.85
5376	NASDAQ	TTEC	Thu, Dec 7, 2017	40.10	40.33	39.80	40.00
5375	NASDAQ	TTEC	Wed, Dec 6, 2017	40.05	40.50	40.05	40.15
5374	NASDAQ	TTEC	Tue, Dec 5, 2017	39.95	40.50	39.95	40.15
5373	NASDAQ	TTEC	Mon, Dec 4, 2017	40.50	40.80	39.50	40.00
5372	NASDAQ	TTEC	Fri, Dec 1, 2017	40.50	40.60	38.30	40.25
5371	NASDAQ	TTEC	Thu, Nov 30, 2017	40.60	40.90	40.25	40.50
5370	NASDAQ	TTEC	Wed, Nov 29, 2017	41.00	41.10	40.35	40.40
5369	NASDAQ	TTEC	Tue, Nov 28, 2017	40.95	41.50	40.60	41.00
5368	NASDAQ	TTEC	Mon, Nov 27, 2017	41.35	41.35	40.60	40.90
5367	NASDAQ	TTEC	Fri, Nov 24, 2017	40.90	41.35	40.90	41.35
5366	NASDAQ	TTEC	Wed, Nov 22, 2017	41.65	41.90	40.65	40.85
5365	NASDAQ	TTEC	Tue, Nov 21, 2017	41.05	41.80	41.05	41.70
5364	NASDAQ	TTEC	Mon, Nov 20, 2017	40.00	40.95	39.80	40.95
5363	NASDAQ	TTEC	Fri, Nov 17, 2017	39.40	40.00	39.40	39.90
5362	NASDAQ	TTEC	Thu, Nov 16, 2017	39.10	40.05	38.70	39.65
5361	NASDAQ	TTEC	Wed, Nov 15, 2017	38.40	39.30	38.40	38.95
5360	NASDAQ	TTEC	Tue, Nov 14, 2017	37.70	39.10	37.50	38.75
5359	NASDAQ	TTEC	Mon, Nov 13, 2017	39.30	39.30	37.70	37.85
5358	NASDAQ	TTEC	Fri, Nov 10, 2017	39.50	39.90	39.25	39.55
5357	NASDAQ	TTEC	Thu, Nov 9, 2017	41.20	41.55	39.10	39.65
5356	NASDAQ	TTEC	Wed, Nov 8, 2017	41.40	41.65	41.10	41.20
5355	NASDAQ	TTEC	Tue, Nov 7, 2017	41.45	41.85	40.85	41.65
5354	NASDAQ	TTEC	Mon, Nov 6, 2017	41.00	41.90	40.65	41.55
5353	NASDAQ	TTEC	Fri, Nov 3, 2017	41.40	41.40	40.85	41.15
5352	NASDAQ	TTEC	Thu, Nov 2, 2017	41.40	41.80	41.10	41.35
5351	NASDAQ	TTEC	Wed, Nov 1, 2017	41.95	42.10	41.00	41.40
5350	NASDAQ	TTEC	Tue, Oct 31, 2017	41.35	42.00	40.95	41.65
5349	NASDAQ	TTEC	Mon, Oct 30, 2017	42.15	42.15	40.35	41.25
5348	NASDAQ	TTEC	Fri, Oct 27, 2017	42.25	42.60	40.66	42.30
5347	NASDAQ	TTEC	Thu, Oct 26, 2017	42.65	42.80	42.05	42.20
5346	NASDAQ	TTEC	Wed, Oct 25, 2017	42.45	42.60	42.25	42.50
5345	NASDAQ	TTEC	Tue, Oct 24, 2017	42.75	42.75	42.05	42.35
5344	NASDAQ	TTEC	Mon, Oct 23, 2017	42.90	43.40	42.45	42.50
5343	NASDAQ	TTEC	Fri, Oct 20, 2017	42.90	43.35	42.65	42.80
5342	NASDAQ	TTEC	Thu, Oct 19, 2017	42.25	42.70	41.83	42.65
5341	NASDAQ	TTEC	Wed, Oct 18, 2017	42.60	43.05	42.08	42.30
5340	NASDAQ	TTEC	Tue, Oct 17, 2017	42.80	43.25	42.40	42.55
5339	NASDAQ	TTEC	Mon, Oct 16, 2017	43.05	43.75	42.65	42.75
5338	NASDAQ	TTEC	Fri, Oct 13, 2017	43.45	43.65	42.65	42.90
5337	NASDAQ	TTEC	Thu, Oct 12, 2017	43.30	43.55	43.10	43.30
5336	NASDAQ	TTEC	Wed, Oct 11, 2017	43.35	43.60	42.95	43.35
5335	NASDAQ	TTEC	Tue, Oct 10, 2017	43.10	43.30	42.90	43.15
5334	NASDAQ	TTEC	Mon, Oct 9, 2017	41.90	43.35	41.80	43.00
5333	NASDAQ	TTEC	Fri, Oct 6, 2017	42.30	42.35	41.40	41.65
5332	NASDAQ	TTEC	Thu, Oct 5, 2017	42.50	42.80	41.85	42.35
5331	NASDAQ	TTEC	Wed, Oct 4, 2017	41.90	42.65	41.85	42.55
5330	NASDAQ	TTEC	Tue, Oct 3, 2017	42.40	42.60	41.65	42.25
5329	NASDAQ	TTEC	Mon, Oct 2, 2017	41.80	42.45	41.50	42.40
5328	NASDAQ	TTEC	Fri, Sep 29, 2017	41.90	42.00	41.40	41.75
5327	NASDAQ	TTEC	Thu, Sep 28, 2017	41.70	42.00	41.05	41.95
5326	NASDAQ	TTEC	Wed, Sep 27, 2017	41.35	42.35	41.30	41.65
5325	NASDAQ	TTEC	Tue, Sep 26, 2017	40.95	41.20	40.75	41.10
5324	NASDAQ	TTEC	Mon, Sep 25, 2017	40.60	41.00	40.20	40.85
5323	NASDAQ	TTEC	Fri, Sep 22, 2017	39.60	40.75	39.60	40.40
5322	NASDAQ	TTEC	Thu, Sep 21, 2017	38.80	39.95	38.65	39.85
5321	NASDAQ	TTEC	Wed, Sep 20, 2017	38.75	39.05	38.60	38.90
5320	NASDAQ	TTEC	Tue, Sep 19, 2017	39.10	39.25	38.25	38.70
5319	NASDAQ	TTEC	Mon, Sep 18, 2017	39.00	39.60	38.53	39.00
5318	NASDAQ	TTEC	Fri, Sep 15, 2017	38.85	39.55	36.20	38.85
5317	NASDAQ	TTEC	Thu, Sep 14, 2017	38.85	39.15	38.40	38.85
5316	NASDAQ	TTEC	Wed, Sep 13, 2017	39.00	39.40	38.75	38.85
5315	NASDAQ	TTEC	Tue, Sep 12, 2017	39.30	39.50	38.90	39.20
5314	NASDAQ	TTEC	Mon, Sep 11, 2017	38.85	39.40	38.85	39.30
5313	NASDAQ	TTEC	Fri, Sep 8, 2017	39.20	39.40	38.53	38.60
5312	NASDAQ	TTEC	Thu, Sep 7, 2017	39.05	39.45	38.70	39.20
5311	NASDAQ	TTEC	Wed, Sep 6, 2017	38.95	39.30	38.65	39.00
5310	NASDAQ	TTEC	Tue, Sep 5, 2017	40.00	40.28	38.85	38.95
5309	NASDAQ	TTEC	Fri, Sep 1, 2017	39.70	40.60	39.70	40.15
5308	NASDAQ	TTEC	Thu, Aug 31, 2017	39.10	39.85	39.05	39.70
5307	NASDAQ	TTEC	Wed, Aug 30, 2017	39.05	39.30	38.90	39.05
5306	NASDAQ	TTEC	Tue, Aug 29, 2017	39.10	39.25	38.85	39.00
5305	NASDAQ	TTEC	Mon, Aug 28, 2017	39.20	39.45	39.00	39.30
5304	NASDAQ	TTEC	Fri, Aug 25, 2017	39.80	39.80	38.30	39.15
5303	NASDAQ	TTEC	Thu, Aug 24, 2017	40.00	40.15	39.40	39.60
5302	NASDAQ	TTEC	Wed, Aug 23, 2017	40.10	40.40	39.95	40.00
5301	NASDAQ	TTEC	Tue, Aug 22, 2017	40.00	40.40	39.90	40.25
5300	NASDAQ	TTEC	Mon, Aug 21, 2017	39.90	40.05	39.55	39.95
5299	NASDAQ	TTEC	Fri, Aug 18, 2017	40.20	40.50	39.85	39.95
5298	NASDAQ	TTEC	Thu, Aug 17, 2017	41.20	41.20	40.40	40.60
5297	NASDAQ	TTEC	Wed, Aug 16, 2017	41.20	41.40	40.90	41.25
5296	NASDAQ	TTEC	Tue, Aug 15, 2017	41.90	42.20	41.00	41.05
5295	NASDAQ	TTEC	Mon, Aug 14, 2017	41.65	42.20	41.45	42.00
5294	NASDAQ	TTEC	Fri, Aug 11, 2017	41.20	41.50	40.85	41.40
5293	NASDAQ	TTEC	Thu, Aug 10, 2017	40.50	41.45	40.15	41.20
5292	NASDAQ	TTEC	Wed, Aug 9, 2017	39.95	40.70	39.70	40.70
5291	NASDAQ	TTEC	Tue, Aug 8, 2017	42.90	43.45	38.85	40.00
5290	NASDAQ	TTEC	Mon, Aug 7, 2017	40.90	41.13	40.55	40.85
5289	NASDAQ	TTEC	Fri, Aug 4, 2017	41.55	41.55	40.90	41.05
5288	NASDAQ	TTEC	Thu, Aug 3, 2017	41.45	41.55	40.75	41.25
5287	NASDAQ	TTEC	Wed, Aug 2, 2017	41.95	42.00	41.00	41.40
5286	NASDAQ	TTEC	Tue, Aug 1, 2017	41.90	42.00	41.35	41.95
5285	NASDAQ	TTEC	Mon, Jul 31, 2017	41.95	42.05	41.40	41.80
5284	NASDAQ	TTEC	Fri, Jul 28, 2017	41.30	42.05	41.20	41.95
5283	NASDAQ	TTEC	Thu, Jul 27, 2017	41.90	42.05	41.00	41.40
5282	NASDAQ	TTEC	Wed, Jul 26, 2017	41.95	42.20	41.50	41.75
5281	NASDAQ	TTEC	Tue, Jul 25, 2017	41.65	42.40	41.45	42.00
5280	NASDAQ	TTEC	Mon, Jul 24, 2017	41.50	41.60	41.05	41.55
5279	NASDAQ	TTEC	Fri, Jul 21, 2017	41.85	41.85	41.20	41.55
5278	NASDAQ	TTEC	Thu, Jul 20, 2017	41.00	41.80	40.75	41.70
5277	NASDAQ	TTEC	Wed, Jul 19, 2017	40.85	41.25	40.65	41.00
5276	NASDAQ	TTEC	Tue, Jul 18, 2017	40.85	41.10	40.55	40.85
5275	NASDAQ	TTEC	Mon, Jul 17, 2017	40.80	41.25	40.70	40.85
5274	NASDAQ	TTEC	Fri, Jul 14, 2017	40.80	41.35	40.40	40.85
5273	NASDAQ	TTEC	Thu, Jul 13, 2017	42.15	42.35	40.60	40.90
5272	NASDAQ	TTEC	Wed, Jul 12, 2017	41.30	42.45	41.30	42.15
5271	NASDAQ	TTEC	Tue, Jul 11, 2017	41.10	41.50	40.80	41.15
5270	NASDAQ	TTEC	Mon, Jul 10, 2017	41.60	41.80	41.05	41.05
5269	NASDAQ	TTEC	Fri, Jul 7, 2017	41.20	42.00	40.65	41.65
5268	NASDAQ	TTEC	Thu, Jul 6, 2017	40.25	41.15	40.00	41.00
5267	NASDAQ	TTEC	Wed, Jul 5, 2017	39.90	41.00	39.90	40.70
5266	NASDAQ	TTEC	Mon, Jul 3, 2017	40.85	40.85	40.35	40.35
5265	NASDAQ	TTEC	Fri, Jun 30, 2017	40.70	41.10	40.70	40.80
5264	NASDAQ	TTEC	Thu, Jun 29, 2017	41.20	41.35	40.35	40.70
5263	NASDAQ	TTEC	Wed, Jun 28, 2017	40.80	41.25	40.48	41.20
5262	NASDAQ	TTEC	Tue, Jun 27, 2017	41.25	41.45	40.45	40.60
5261	NASDAQ	TTEC	Mon, Jun 26, 2017	41.50	41.70	41.00	41.20
5260	NASDAQ	TTEC	Fri, Jun 23, 2017	41.25	41.55	40.65	41.50
5259	NASDAQ	TTEC	Thu, Jun 22, 2017	40.05	41.60	39.75	41.35
5258	NASDAQ	TTEC	Wed, Jun 21, 2017	40.20	40.55	40.05	40.10
5257	NASDAQ	TTEC	Tue, Jun 20, 2017	40.35	40.65	39.75	40.20
5256	NASDAQ	TTEC	Mon, Jun 19, 2017	41.15	41.35	40.20	40.25
5255	NASDAQ	TTEC	Fri, Jun 16, 2017	41.95	41.95	40.70	40.95
5254	NASDAQ	TTEC	Thu, Jun 15, 2017	40.65	42.45	40.65	42.35
5253	NASDAQ	TTEC	Wed, Jun 14, 2017	41.40	41.55	40.70	41.05
5252	NASDAQ	TTEC	Tue, Jun 13, 2017	41.20	41.23	40.85	41.20
5251	NASDAQ	TTEC	Mon, Jun 12, 2017	40.65	41.00	40.10	40.95
5250	NASDAQ	TTEC	Fri, Jun 9, 2017	40.90	41.15	40.35	40.60
5249	NASDAQ	TTEC	Thu, Jun 8, 2017	40.55	40.85	40.10	40.75
5248	NASDAQ	TTEC	Wed, Jun 7, 2017	40.90	40.90	40.15	40.50
5247	NASDAQ	TTEC	Tue, Jun 6, 2017	41.00	41.20	40.45	40.90
5246	NASDAQ	TTEC	Mon, Jun 5, 2017	42.00	42.40	40.95	41.10
5245	NASDAQ	TTEC	Fri, Jun 2, 2017	42.65	42.90	42.15	42.25
5244	NASDAQ	TTEC	Thu, Jun 1, 2017	42.50	42.70	42.20	42.60
5243	NASDAQ	TTEC	Wed, May 31, 2017	42.65	42.75	41.85	42.55
5242	NASDAQ	TTEC	Tue, May 30, 2017	41.90	42.60	41.45	42.45
5241	NASDAQ	TTEC	Fri, May 26, 2017	41.50	42.00	41.25	41.95
5240	NASDAQ	TTEC	Thu, May 25, 2017	40.70	41.80	40.60	41.70
5239	NASDAQ	TTEC	Wed, May 24, 2017	40.65	40.85	40.15	40.65
5238	NASDAQ	TTEC	Tue, May 23, 2017	39.55	40.80	39.45	40.65
5237	NASDAQ	TTEC	Mon, May 22, 2017	39.35	39.70	39.05	39.45
5236	NASDAQ	TTEC	Fri, May 19, 2017	39.95	40.45	39.10	39.10
5235	NASDAQ	TTEC	Thu, May 18, 2017	38.45	40.20	38.25	39.95
5234	NASDAQ	TTEC	Wed, May 17, 2017	37.80	39.15	37.65	38.60
5233	NASDAQ	TTEC	Tue, May 16, 2017	37.45	38.20	37.05	38.20
5232	NASDAQ	TTEC	Mon, May 15, 2017	36.70	37.30	36.70	37.30
5231	NASDAQ	TTEC	Fri, May 12, 2017	36.75	37.10	36.68	36.75
5230	NASDAQ	TTEC	Thu, May 11, 2017	36.00	37.15	34.85	36.75
5229	NASDAQ	TTEC	Wed, May 10, 2017	33.60	37.95	33.60	36.05
5228	NASDAQ	TTEC	Tue, May 9, 2017	31.95	32.55	31.65	32.45
5227	NASDAQ	TTEC	Mon, May 8, 2017	31.40	31.95	31.35	31.80
5226	NASDAQ	TTEC	Fri, May 5, 2017	31.35	31.55	31.20	31.35
5225	NASDAQ	TTEC	Thu, May 4, 2017	31.20	31.60	31.20	31.45
5224	NASDAQ	TTEC	Wed, May 3, 2017	31.05	31.30	30.70	31.15
5223	NASDAQ	TTEC	Tue, May 2, 2017	31.35	31.60	31.05	31.20
5222	NASDAQ	TTEC	Mon, May 1, 2017	31.35	31.60	31.15	31.35
5221	NASDAQ	TTEC	Fri, Apr 28, 2017	31.50	31.50	31.05	31.25
5220	NASDAQ	TTEC	Thu, Apr 27, 2017	31.55	31.80	31.35	31.45
5219	NASDAQ	TTEC	Wed, Apr 26, 2017	30.90	31.65	30.90	31.45
5218	NASDAQ	TTEC	Tue, Apr 25, 2017	31.05	31.30	30.95	31.00
5217	NASDAQ	TTEC	Mon, Apr 24, 2017	30.95	31.05	30.80	30.80
5216	NASDAQ	TTEC	Fri, Apr 21, 2017	30.50	30.80	30.35	30.65
5215	NASDAQ	TTEC	Thu, Apr 20, 2017	30.05	30.55	29.95	30.55
5214	NASDAQ	TTEC	Wed, Apr 19, 2017	29.75	30.00	29.75	30.00
5213	NASDAQ	TTEC	Tue, Apr 18, 2017	29.45	29.80	29.40	29.80
5212	NASDAQ	TTEC	Mon, Apr 17, 2017	28.95	29.50	28.95	29.50
5211	NASDAQ	TTEC	Thu, Apr 13, 2017	29.15	29.35	28.85	28.95
5210	NASDAQ	TTEC	Wed, Apr 12, 2017	29.20	29.40	29.00	29.25
5209	NASDAQ	TTEC	Tue, Apr 11, 2017	28.85	29.38	28.85	29.20
5208	NASDAQ	TTEC	Mon, Apr 10, 2017	29.05	29.25	28.95	29.00
5207	NASDAQ	TTEC	Fri, Apr 7, 2017	28.80	29.15	28.65	29.10
5206	NASDAQ	TTEC	Thu, Apr 6, 2017	29.00	29.13	28.65	28.85
5205	NASDAQ	TTEC	Wed, Apr 5, 2017	29.45	29.45	28.95	28.95
5204	NASDAQ	TTEC	Tue, Apr 4, 2017	29.10	29.35	29.00	29.25
5203	NASDAQ	TTEC	Mon, Apr 3, 2017	29.70	29.85	29.08	29.30
5202	NASDAQ	TTEC	Fri, Mar 31, 2017	29.45	29.78	29.30	29.60
5201	NASDAQ	TTEC	Thu, Mar 30, 2017	29.05	29.55	28.95	29.45
5200	NASDAQ	TTEC	Wed, Mar 29, 2017	29.05	29.18	28.80	29.10
5199	NASDAQ	TTEC	Tue, Mar 28, 2017	29.35	29.40	28.20	29.25
5198	NASDAQ	TTEC	Mon, Mar 27, 2017	29.70	29.75	29.35	29.40
5197	NASDAQ	TTEC	Fri, Mar 24, 2017	30.15	30.30	29.83	29.90
5196	NASDAQ	TTEC	Thu, Mar 23, 2017	29.75	30.35	29.70	30.15
5195	NASDAQ	TTEC	Wed, Mar 22, 2017	30.00	30.10	29.65	29.75
5194	NASDAQ	TTEC	Tue, Mar 21, 2017	30.90	30.90	29.85	30.05
5193	NASDAQ	TTEC	Mon, Mar 20, 2017	30.85	30.85	30.30	30.75
5192	NASDAQ	TTEC	Fri, Mar 17, 2017	30.25	31.00	30.05	30.90
5191	NASDAQ	TTEC	Thu, Mar 16, 2017	30.20	30.55	30.20	30.35
5190	NASDAQ	TTEC	Wed, Mar 15, 2017	30.25	30.40	30.05	30.10
5189	NASDAQ	TTEC	Tue, Mar 14, 2017	29.80	30.40	28.90	30.15
5188	NASDAQ	TTEC	Mon, Mar 13, 2017	29.75	30.10	29.65	29.95
5187	NASDAQ	TTEC	Fri, Mar 10, 2017	29.70	29.95	29.38	29.85
5186	NASDAQ	TTEC	Thu, Mar 9, 2017	30.30	31.00	29.40	29.45
5185	NASDAQ	TTEC	Wed, Mar 8, 2017	30.65	30.95	30.40	30.70
5184	NASDAQ	TTEC	Tue, Mar 7, 2017	30.65	30.90	30.50	30.60
5183	NASDAQ	TTEC	Mon, Mar 6, 2017	31.15	31.15	30.75	30.80
5182	NASDAQ	TTEC	Fri, Mar 3, 2017	31.10	31.50	30.80	31.30
5181	NASDAQ	TTEC	Thu, Mar 2, 2017	31.05	31.15	30.65	31.15
5180	NASDAQ	TTEC	Wed, Mar 1, 2017	30.75	31.20	30.70	31.10
5179	NASDAQ	TTEC	Tue, Feb 28, 2017	30.95	31.00	30.20	30.30
5178	NASDAQ	TTEC	Mon, Feb 27, 2017	30.75	31.25	30.75	31.10
5177	NASDAQ	TTEC	Fri, Feb 24, 2017	30.25	30.85	30.20	30.70
5176	NASDAQ	TTEC	Thu, Feb 23, 2017	30.80	30.80	30.25	30.35
5175	NASDAQ	TTEC	Wed, Feb 22, 2017	30.50	30.85	30.35	30.65
5174	NASDAQ	TTEC	Tue, Feb 21, 2017	30.00	30.60	30.00	30.55
5173	NASDAQ	TTEC	Fri, Feb 17, 2017	30.15	30.15	29.85	30.00
5172	NASDAQ	TTEC	Thu, Feb 16, 2017	30.05	30.25	29.75	30.15
5171	NASDAQ	TTEC	Wed, Feb 15, 2017	29.85	30.08	29.50	30.00
5170	NASDAQ	TTEC	Tue, Feb 14, 2017	29.85	30.03	29.65	29.90
5169	NASDAQ	TTEC	Mon, Feb 13, 2017	30.15	30.25	29.80	30.00
5168	NASDAQ	TTEC	Fri, Feb 10, 2017	29.70	30.00	29.70	30.00
5167	NASDAQ	TTEC	Thu, Feb 9, 2017	28.90	29.80	28.90	29.70
5166	NASDAQ	TTEC	Wed, Feb 8, 2017	29.60	29.65	29.05	29.10
5165	NASDAQ	TTEC	Tue, Feb 7, 2017	29.55	29.65	29.50	29.65
5164	NASDAQ	TTEC	Mon, Feb 6, 2017	29.80	29.95	29.40	29.45
5163	NASDAQ	TTEC	Fri, Feb 3, 2017	29.60	30.00	29.60	29.95
5162	NASDAQ	TTEC	Thu, Feb 2, 2017	29.40	29.65	29.20	29.40
5161	NASDAQ	TTEC	Wed, Feb 1, 2017	29.85	29.85	29.20	29.35
5160	NASDAQ	TTEC	Tue, Jan 31, 2017	29.80	29.90	29.55	29.60
5159	NASDAQ	TTEC	Mon, Jan 30, 2017	30.10	30.10	29.55	29.90
5158	NASDAQ	TTEC	Fri, Jan 27, 2017	30.35	30.35	29.98	30.25
5157	NASDAQ	TTEC	Thu, Jan 26, 2017	30.30	30.45	30.00	30.35
5156	NASDAQ	TTEC	Wed, Jan 25, 2017	30.60	30.60	30.25	30.35
5155	NASDAQ	TTEC	Tue, Jan 24, 2017	29.80	30.35	29.80	30.30
5154	NASDAQ	TTEC	Mon, Jan 23, 2017	29.85	30.10	29.70	29.75
5153	NASDAQ	TTEC	Fri, Jan 20, 2017	29.85	30.10	29.75	29.95
5152	NASDAQ	TTEC	Thu, Jan 19, 2017	30.20	30.20	29.30	29.85
5151	NASDAQ	TTEC	Wed, Jan 18, 2017	30.20	30.55	30.00	30.15
5150	NASDAQ	TTEC	Tue, Jan 17, 2017	30.55	30.55	30.10	30.15
5149	NASDAQ	TTEC	Fri, Jan 13, 2017	30.35	30.65	30.35	30.55
5148	NASDAQ	TTEC	Thu, Jan 12, 2017	30.10	30.30	29.85	30.25
5147	NASDAQ	TTEC	Wed, Jan 11, 2017	30.50	30.60	29.95	30.10
5146	NASDAQ	TTEC	Tue, Jan 10, 2017	31.00	31.10	30.35	30.60
5145	NASDAQ	TTEC	Mon, Jan 9, 2017	30.80	31.10	30.70	31.00
5144	NASDAQ	TTEC	Fri, Jan 6, 2017	30.95	31.10	30.65	30.90
5143	NASDAQ	TTEC	Thu, Jan 5, 2017	30.70	31.00	30.35	30.90
5142	NASDAQ	TTEC	Wed, Jan 4, 2017	30.50	30.75	30.45	30.75
5141	NASDAQ	TTEC	Tue, Jan 3, 2017	30.75	30.80	30.25	30.40
5140	NASDAQ	TTEC	Fri, Dec 30, 2016	30.75	30.75	30.35	30.50
5139	NASDAQ	TTEC	Thu, Dec 29, 2016	30.45	30.75	30.35	30.75
5138	NASDAQ	TTEC	Wed, Dec 28, 2016	30.80	30.95	30.35	30.40
5137	NASDAQ	TTEC	Tue, Dec 27, 2016	30.85	31.05	30.70	30.75
5136	NASDAQ	TTEC	Fri, Dec 23, 2016	30.70	31.00	30.60	30.85
5135	NASDAQ	TTEC	Thu, Dec 22, 2016	31.40	31.45	30.45	30.75
5134	NASDAQ	TTEC	Wed, Dec 21, 2016	31.80	31.95	31.35	31.35
5133	NASDAQ	TTEC	Tue, Dec 20, 2016	31.80	31.97	31.40	31.75
5132	NASDAQ	TTEC	Mon, Dec 19, 2016	31.60	31.85	31.23	31.65
5131	NASDAQ	TTEC	Fri, Dec 16, 2016	31.25	31.75	31.25	31.25
5130	NASDAQ	TTEC	Thu, Dec 15, 2016	30.95	31.40	30.80	31.15
5129	NASDAQ	TTEC	Wed, Dec 14, 2016	30.65	31.25	30.55	30.85
5128	NASDAQ	TTEC	Tue, Dec 13, 2016	30.65	30.95	30.58	30.85
5127	NASDAQ	TTEC	Mon, Dec 12, 2016	30.45	30.80	30.25	30.60
5126	NASDAQ	TTEC	Fri, Dec 9, 2016	30.45	30.90	30.45	30.65
5125	NASDAQ	TTEC	Thu, Dec 8, 2016	30.00	30.93	29.90	30.70
5124	NASDAQ	TTEC	Wed, Dec 7, 2016	29.75	30.15	29.35	30.00
5123	NASDAQ	TTEC	Tue, Dec 6, 2016	29.15	29.65	28.75	29.40
5122	NASDAQ	TTEC	Mon, Dec 5, 2016	28.60	29.35	28.25	29.05
5121	NASDAQ	TTEC	Fri, Dec 2, 2016	28.15	28.75	28.15	28.40
5120	NASDAQ	TTEC	Thu, Dec 1, 2016	28.85	29.05	28.18	28.25
5119	NASDAQ	TTEC	Wed, Nov 30, 2016	29.35	29.45	28.60	28.75
5118	NASDAQ	TTEC	Tue, Nov 29, 2016	29.05	29.75	29.05	29.60
5117	NASDAQ	TTEC	Mon, Nov 28, 2016	28.35	29.15	28.35	28.95
5116	NASDAQ	TTEC	Fri, Nov 25, 2016	28.60	28.90	28.20	28.45
5115	NASDAQ	TTEC	Wed, Nov 23, 2016	28.25	28.70	28.10	28.60
5114	NASDAQ	TTEC	Tue, Nov 22, 2016	27.65	28.40	27.65	28.40
5113	NASDAQ	TTEC	Mon, Nov 21, 2016	27.25	27.80	27.10	27.80
5112	NASDAQ	TTEC	Fri, Nov 18, 2016	27.10	27.75	26.85	27.25
5111	NASDAQ	TTEC	Thu, Nov 17, 2016	26.50	27.05	26.05	27.00
5110	NASDAQ	TTEC	Wed, Nov 16, 2016	26.00	26.55	24.59	26.35
5109	NASDAQ	TTEC	Tue, Nov 15, 2016	26.05	26.30	25.90	26.00
5108	NASDAQ	TTEC	Mon, Nov 14, 2016	26.95	27.10	25.87	26.00
5107	NASDAQ	TTEC	Fri, Nov 11, 2016	25.55	26.95	25.55	26.95
5106	NASDAQ	TTEC	Thu, Nov 10, 2016	25.80	26.30	24.45	25.40
5105	NASDAQ	TTEC	Wed, Nov 9, 2016	26.50	27.00	26.45	26.85
5104	NASDAQ	TTEC	Tue, Nov 8, 2016	27.00	27.60	26.75	26.90
5103	NASDAQ	TTEC	Mon, Nov 7, 2016	27.00	27.05	26.65	27.00
5102	NASDAQ	TTEC	Fri, Nov 4, 2016	27.10	27.15	26.50	26.55
5101	NASDAQ	TTEC	Thu, Nov 3, 2016	27.60	27.60	26.88	27.00
5100	NASDAQ	TTEC	Wed, Nov 2, 2016	27.85	27.85	27.35	27.50
5099	NASDAQ	TTEC	Tue, Nov 1, 2016	28.15	28.15	27.70	27.85
5098	NASDAQ	TTEC	Mon, Oct 31, 2016	27.90	28.15	27.55	28.10
5097	NASDAQ	TTEC	Fri, Oct 28, 2016	27.80	28.05	27.65	27.80
5096	NASDAQ	TTEC	Thu, Oct 27, 2016	28.10	28.10	27.75	27.80
5095	NASDAQ	TTEC	Wed, Oct 26, 2016	28.45	28.45	27.95	28.05
5094	NASDAQ	TTEC	Tue, Oct 25, 2016	28.60	28.65	28.25	28.45
5093	NASDAQ	TTEC	Mon, Oct 24, 2016	28.45	28.85	28.20	28.70
5092	NASDAQ	TTEC	Fri, Oct 21, 2016	28.15	28.40	28.00	28.40
5091	NASDAQ	TTEC	Thu, Oct 20, 2016	28.50	28.50	28.15	28.25
5090	NASDAQ	TTEC	Wed, Oct 19, 2016	28.50	28.65	28.35	28.50
5089	NASDAQ	TTEC	Tue, Oct 18, 2016	28.50	28.80	28.45	28.55
5088	NASDAQ	TTEC	Mon, Oct 17, 2016	27.75	28.35	27.75	28.25
5087	NASDAQ	TTEC	Fri, Oct 14, 2016	28.28	28.42	28.22	28.24
5086	NASDAQ	TTEC	Thu, Oct 13, 2016	28.24	28.40	27.98	28.17
5085	NASDAQ	TTEC	Wed, Oct 12, 2016	28.11	29.17	27.97	28.45
5084	NASDAQ	TTEC	Tue, Oct 11, 2016	28.35	28.35	27.89	28.05
5083	NASDAQ	TTEC	Mon, Oct 10, 2016	28.29	28.61	28.13	28.38
5082	NASDAQ	TTEC	Fri, Oct 7, 2016	28.71	28.84	28.36	28.40
5081	NASDAQ	TTEC	Thu, Oct 6, 2016	28.79	28.81	28.52	28.66
5080	NASDAQ	TTEC	Wed, Oct 5, 2016	28.90	29.07	28.67	28.80
5079	NASDAQ	TTEC	Tue, Oct 4, 2016	29.00	29.45	28.71	28.79
5078	NASDAQ	TTEC	Mon, Oct 3, 2016	28.89	29.11	28.57	28.95
5077	NASDAQ	TTEC	Fri, Sep 30, 2016	28.98	29.25	28.85	28.99
5076	NASDAQ	TTEC	Thu, Sep 29, 2016	29.18	29.38	28.80	28.81
5075	NASDAQ	TTEC	Wed, Sep 28, 2016	29.34	29.40	29.24	29.36
5074	NASDAQ	TTEC	Tue, Sep 27, 2016	29.23	29.60	29.20	29.33
5073	NASDAQ	TTEC	Mon, Sep 26, 2016	29.30	29.54	29.07	29.29
5072	NASDAQ	TTEC	Fri, Sep 23, 2016	29.45	29.47	29.20	29.21
5071	NASDAQ	TTEC	Thu, Sep 22, 2016	29.08	29.56	28.74	29.54
5070	NASDAQ	TTEC	Wed, Sep 21, 2016	28.67	29.10	28.67	28.98
5069	NASDAQ	TTEC	Tue, Sep 20, 2016	28.63	28.79	28.12	28.48
5068	NASDAQ	TTEC	Mon, Sep 19, 2016	28.31	28.61	28.27	28.50
5067	NASDAQ	TTEC	Fri, Sep 16, 2016	28.01	28.31	27.61	28.24
5066	NASDAQ	TTEC	Thu, Sep 15, 2016	27.83	28.04	27.36	28.00
5065	NASDAQ	TTEC	Wed, Sep 14, 2016	28.03	28.15	27.78	27.81
5064	NASDAQ	TTEC	Tue, Sep 13, 2016	28.00	28.17	27.64	28.06
5063	NASDAQ	TTEC	Mon, Sep 12, 2016	27.89	28.26	27.76	28.26
5062	NASDAQ	TTEC	Fri, Sep 9, 2016	28.68	28.85	27.98	27.99
5061	NASDAQ	TTEC	Thu, Sep 8, 2016	29.10	29.22	28.72	28.87
5060	NASDAQ	TTEC	Wed, Sep 7, 2016	28.86	29.24	28.69	29.17
5059	NASDAQ	TTEC	Tue, Sep 6, 2016	28.83	28.93	28.55	28.90
5058	NASDAQ	TTEC	Fri, Sep 2, 2016	28.46	28.88	28.46	28.77
5057	NASDAQ	TTEC	Thu, Sep 1, 2016	28.41	28.71	28.23	28.46
5056	NASDAQ	TTEC	Wed, Aug 31, 2016	28.34	28.57	27.89	28.35
5055	NASDAQ	TTEC	Tue, Aug 30, 2016	28.48	28.51	28.28	28.44
5054	NASDAQ	TTEC	Mon, Aug 29, 2016	28.50	28.80	28.40	28.43
5053	NASDAQ	TTEC	Fri, Aug 26, 2016	28.69	28.85	28.38	28.56
5052	NASDAQ	TTEC	Thu, Aug 25, 2016	28.27	28.72	28.27	28.72
5051	NASDAQ	TTEC	Wed, Aug 24, 2016	28.63	28.73	28.32	28.47
5050	NASDAQ	TTEC	Tue, Aug 23, 2016	28.57	29.00	28.54	28.62
5049	NASDAQ	TTEC	Mon, Aug 22, 2016	28.76	28.76	28.50	28.52
5048	NASDAQ	TTEC	Fri, Aug 19, 2016	28.86	29.00	28.76	28.79
5047	NASDAQ	TTEC	Thu, Aug 18, 2016	28.85	29.07	28.63	28.90
5046	NASDAQ	TTEC	Wed, Aug 17, 2016	29.21	29.21	28.85	28.93
5045	NASDAQ	TTEC	Tue, Aug 16, 2016	29.38	29.84	29.15	29.16
5044	NASDAQ	TTEC	Mon, Aug 15, 2016	29.24	30.09	29.24	29.55
5043	NASDAQ	TTEC	Fri, Aug 12, 2016	29.65	29.65	29.24	29.33
5042	NASDAQ	TTEC	Thu, Aug 11, 2016	29.87	29.92	29.48	29.68
5041	NASDAQ	TTEC	Wed, Aug 10, 2016	29.70	29.90	29.60	29.62
5040	NASDAQ	TTEC	Tue, Aug 9, 2016	29.69	29.84	29.57	29.71
5039	NASDAQ	TTEC	Mon, Aug 8, 2016	29.54	30.06	28.55	29.69
5038	NASDAQ	TTEC	Fri, Aug 5, 2016	28.90	30.25	27.33	30.24
5037	NASDAQ	TTEC	Thu, Aug 4, 2016	28.53	29.14	26.88	28.90
5036	NASDAQ	TTEC	Wed, Aug 3, 2016	28.57	28.61	27.79	28.56
5035	NASDAQ	TTEC	Tue, Aug 2, 2016	28.87	28.87	28.54	28.57
5034	NASDAQ	TTEC	Mon, Aug 1, 2016	28.52	28.93	27.81	28.86
5033	NASDAQ	TTEC	Fri, Jul 29, 2016	28.69	28.91	28.45	28.54
5032	NASDAQ	TTEC	Thu, Jul 28, 2016	28.89	28.90	28.55	28.69
5031	NASDAQ	TTEC	Wed, Jul 27, 2016	28.89	28.98	28.71	28.88
5030	NASDAQ	TTEC	Tue, Jul 26, 2016	28.78	29.02	28.62	28.85
5029	NASDAQ	TTEC	Mon, Jul 25, 2016	28.80	29.15	28.76	28.82
5028	NASDAQ	TTEC	Fri, Jul 22, 2016	28.77	28.99	28.44	28.86
5027	NASDAQ	TTEC	Thu, Jul 21, 2016	28.78	28.98	28.52	28.74
5026	NASDAQ	TTEC	Wed, Jul 20, 2016	28.43	28.83	28.43	28.78
5025	NASDAQ	TTEC	Tue, Jul 19, 2016	28.18	28.32	28.17	28.28
5024	NASDAQ	TTEC	Mon, Jul 18, 2016	28.28	28.47	28.01	28.23
5023	NASDAQ	TTEC	Fri, Jul 15, 2016	28.45	28.53	28.18	28.40
5022	NASDAQ	TTEC	Thu, Jul 14, 2016	28.66	28.74	28.35	28.41
5021	NASDAQ	TTEC	Wed, Jul 13, 2016	28.10	28.51	28.06	28.45
5020	NASDAQ	TTEC	Tue, Jul 12, 2016	28.08	28.39	28.01	28.16
5019	NASDAQ	TTEC	Mon, Jul 11, 2016	27.71	28.07	27.71	28.04
5018	NASDAQ	TTEC	Fri, Jul 8, 2016	27.11	27.78	27.11	27.74
5017	NASDAQ	TTEC	Thu, Jul 7, 2016	26.87	27.12	26.87	26.99
5016	NASDAQ	TTEC	Wed, Jul 6, 2016	26.79	27.06	26.69	26.87
5015	NASDAQ	TTEC	Tue, Jul 5, 2016	26.99	27.20	26.50	27.05
5014	NASDAQ	TTEC	Fri, Jul 1, 2016	27.03	27.23	27.00	27.06
5013	NASDAQ	TTEC	Thu, Jun 30, 2016	26.40	27.15	26.40	27.13
5012	NASDAQ	TTEC	Wed, Jun 29, 2016	26.17	26.45	26.12	26.37
5011	NASDAQ	TTEC	Tue, Jun 28, 2016	25.93	26.22	25.93	26.05
5010	NASDAQ	TTEC	Mon, Jun 27, 2016	26.25	26.25	25.67	25.80
5009	NASDAQ	TTEC	Fri, Jun 24, 2016	26.61	27.00	26.00	26.47
5008	NASDAQ	TTEC	Thu, Jun 23, 2016	27.58	27.92	27.20	27.72
5007	NASDAQ	TTEC	Wed, Jun 22, 2016	27.40	27.60	27.32	27.42
5006	NASDAQ	TTEC	Tue, Jun 21, 2016	27.56	27.76	27.22	27.46
5005	NASDAQ	TTEC	Mon, Jun 20, 2016	27.27	27.71	27.27	27.53
5004	NASDAQ	TTEC	Fri, Jun 17, 2016	27.38	27.50	26.80	27.04
5003	NASDAQ	TTEC	Thu, Jun 16, 2016	27.00	27.34	26.75	27.29
5002	NASDAQ	TTEC	Wed, Jun 15, 2016	27.53	27.53	27.05	27.14
5001	NASDAQ	TTEC	Tue, Jun 14, 2016	27.18	27.54	26.75	27.45
5000	NASDAQ	TTEC	Mon, Jun 13, 2016	27.51	27.77	27.23	27.28
4999	NASDAQ	TTEC	Fri, Jun 10, 2016	27.60	27.71	27.30	27.61
4998	NASDAQ	TTEC	Thu, Jun 9, 2016	27.56	27.90	27.29	27.77
4997	NASDAQ	TTEC	Wed, Jun 8, 2016	27.49	27.72	27.05	27.68
4996	NASDAQ	TTEC	Tue, Jun 7, 2016	27.53	27.62	27.29	27.47
4995	NASDAQ	TTEC	Mon, Jun 6, 2016	27.28	27.66	27.12	27.50
4994	NASDAQ	TTEC	Fri, Jun 3, 2016	27.18	27.30	26.83	27.25
4993	NASDAQ	TTEC	Thu, Jun 2, 2016	27.28	27.33	27.00	27.29
4992	NASDAQ	TTEC	Wed, Jun 1, 2016	27.16	27.46	27.01	27.35
4991	NASDAQ	TTEC	Tue, May 31, 2016	27.37	27.38	26.96	27.30
4990	NASDAQ	TTEC	Fri, May 27, 2016	26.90	27.40	26.77	27.35
4989	NASDAQ	TTEC	Thu, May 26, 2016	26.93	27.00	26.62	26.87
4988	NASDAQ	TTEC	Wed, May 25, 2016	27.07	27.10	26.78	26.96
4987	NASDAQ	TTEC	Tue, May 24, 2016	26.42	27.07	26.42	26.97
4986	NASDAQ	TTEC	Mon, May 23, 2016	26.35	26.53	25.79	26.31
4985	NASDAQ	TTEC	Fri, May 20, 2016	26.04	26.42	25.81	26.34
4984	NASDAQ	TTEC	Thu, May 19, 2016	26.13	26.64	25.75	25.99
4983	NASDAQ	TTEC	Wed, May 18, 2016	25.92	26.49	25.87	26.27
4982	NASDAQ	TTEC	Tue, May 17, 2016	26.66	26.70	25.89	26.01
4981	NASDAQ	TTEC	Mon, May 16, 2016	26.47	26.96	25.49	26.71
4980	NASDAQ	TTEC	Fri, May 13, 2016	26.57	27.04	26.57	26.63
4979	NASDAQ	TTEC	Thu, May 12, 2016	26.13	26.85	26.13	26.67
4978	NASDAQ	TTEC	Wed, May 11, 2016	26.05	26.50	25.92	25.97
4977	NASDAQ	TTEC	Tue, May 10, 2016	25.60	26.88	25.50	26.30
4976	NASDAQ	TTEC	Mon, May 9, 2016	27.96	28.36	27.96	28.29
4975	NASDAQ	TTEC	Fri, May 6, 2016	27.60	28.10	27.60	28.09
4974	NASDAQ	TTEC	Thu, May 5, 2016	27.86	27.98	27.58	27.77
4973	NASDAQ	TTEC	Wed, May 4, 2016	27.50	27.81	27.50	27.72
4972	NASDAQ	TTEC	Tue, May 3, 2016	27.64	28.04	27.45	27.66
4971	NASDAQ	TTEC	Mon, May 2, 2016	27.84	28.02	27.56	27.90
4970	NASDAQ	TTEC	Fri, Apr 29, 2016	27.70	27.86	27.47	27.79
4969	NASDAQ	TTEC	Thu, Apr 28, 2016	27.57	28.05	27.57	27.74
4968	NASDAQ	TTEC	Wed, Apr 27, 2016	27.74	28.08	27.50	27.63
4967	NASDAQ	TTEC	Tue, Apr 26, 2016	27.69	27.89	27.41	27.79
4966	NASDAQ	TTEC	Mon, Apr 25, 2016	27.83	27.85	27.54	27.65
4965	NASDAQ	TTEC	Fri, Apr 22, 2016	27.58	27.94	27.58	27.90
4964	NASDAQ	TTEC	Thu, Apr 21, 2016	27.94	28.00	27.58	27.63
4963	NASDAQ	TTEC	Wed, Apr 20, 2016	28.02	28.17	27.63	27.92
4962	NASDAQ	TTEC	Tue, Apr 19, 2016	28.11	28.19	27.84	27.95
4961	NASDAQ	TTEC	Mon, Apr 18, 2016	27.37	27.97	27.37	27.96
4960	NASDAQ	TTEC	Fri, Apr 15, 2016	27.30	27.58	27.25	27.49
4959	NASDAQ	TTEC	Thu, Apr 14, 2016	27.87	27.87	27.35	27.42
4958	NASDAQ	TTEC	Wed, Apr 13, 2016	27.43	27.96	27.42	27.96
4957	NASDAQ	TTEC	Tue, Apr 12, 2016	27.11	27.57	27.11	27.35
4956	NASDAQ	TTEC	Mon, Apr 11, 2016	27.15	27.59	27.09	27.10
4955	NASDAQ	TTEC	Fri, Apr 8, 2016	27.37	27.61	26.75	27.32
4954	NASDAQ	TTEC	Thu, Apr 7, 2016	27.52	27.69	26.95	27.23
4953	NASDAQ	TTEC	Wed, Apr 6, 2016	27.51	27.76	26.73	27.71
4952	NASDAQ	TTEC	Tue, Apr 5, 2016	27.79	27.79	27.79	27.54
4951	NASDAQ	TTEC	Mon, Apr 4, 2016	28.26	28.26	27.79	27.79
4950	NASDAQ	TTEC	Fri, Apr 1, 2016	27.56	28.26	27.56	28.24
4949	NASDAQ	TTEC	Thu, Mar 31, 2016	27.93	28.22	27.53	27.93
4948	NASDAQ	TTEC	Wed, Mar 30, 2016	28.09	28.19	27.40	27.93
4947	NASDAQ	TTEC	Tue, Mar 29, 2016	27.16	27.50	26.86	27.39
4946	NASDAQ	TTEC	Mon, Mar 28, 2016	27.50	27.74	27.12	27.52
4945	NASDAQ	TTEC	Thu, Mar 24, 2016	27.59	27.59	27.59	27.44
4944	NASDAQ	TTEC	Wed, Mar 23, 2016	27.68	27.81	26.92	27.59
4943	NASDAQ	TTEC	Tue, Mar 22, 2016	27.35	27.79	27.35	27.75
4942	NASDAQ	TTEC	Mon, Mar 21, 2016	27.27	27.63	27.03	27.57
4941	NASDAQ	TTEC	Fri, Mar 18, 2016	27.40	27.88	27.30	27.32
4940	NASDAQ	TTEC	Thu, Mar 17, 2016	26.78	27.60	26.43	27.29
4939	NASDAQ	TTEC	Wed, Mar 16, 2016	26.49	26.86	26.28	26.86
4938	NASDAQ	TTEC	Tue, Mar 15, 2016	27.92	27.92	27.92	26.67
4937	NASDAQ	TTEC	Mon, Mar 14, 2016	27.90	28.04	27.56	27.99
4936	NASDAQ	TTEC	Fri, Mar 11, 2016	28.10	28.41	27.90	27.90
4935	NASDAQ	TTEC	Thu, Mar 10, 2016	28.58	28.83	27.67	28.45
4934	NASDAQ	TTEC	Wed, Mar 9, 2016	28.60	28.60	28.60	28.45
4933	NASDAQ	TTEC	Tue, Mar 8, 2016	28.35	28.75	28.30	28.58
4932	NASDAQ	TTEC	Mon, Mar 7, 2016	28.58	28.79	28.39	28.58
4931	NASDAQ	TTEC	Fri, Mar 4, 2016	28.55	28.55	28.55	28.71
4930	NASDAQ	TTEC	Thu, Mar 3, 2016	28.43	28.43	28.43	28.55
4929	NASDAQ	TTEC	Wed, Mar 2, 2016	28.26	28.47	27.89	28.35
4928	NASDAQ	TTEC	Tue, Mar 1, 2016	27.70	27.70	27.70	28.35
4927	NASDAQ	TTEC	Mon, Feb 29, 2016	28.02	28.30	27.66	27.70
4926	NASDAQ	TTEC	Fri, Feb 26, 2016	28.19	28.19	28.19	28.05
4925	NASDAQ	TTEC	Thu, Feb 25, 2016	27.92	28.31	27.86	28.19
4924	NASDAQ	TTEC	Wed, Feb 24, 2016	27.31	28.02	27.28	27.96
4923	NASDAQ	TTEC	Tue, Feb 23, 2016	27.28	28.29	27.28	27.62
4922	NASDAQ	TTEC	Mon, Feb 22, 2016	27.18	27.53	26.54	27.11
4921	NASDAQ	TTEC	Fri, Feb 19, 2016	26.21	27.02	26.02	26.99
4920	NASDAQ	TTEC	Thu, Feb 18, 2016	26.09	26.60	26.07	26.25
4919	NASDAQ	TTEC	Wed, Feb 17, 2016	25.95	26.64	24.84	26.11
4918	NASDAQ	TTEC	Tue, Feb 16, 2016	25.50	25.96	25.06	25.82
4917	NASDAQ	TTEC	Fri, Feb 12, 2016	24.74	25.42	24.70	25.16
4916	NASDAQ	TTEC	Thu, Feb 11, 2016	24.27	24.68	24.19	24.49
4915	NASDAQ	TTEC	Wed, Feb 10, 2016	25.04	25.19	24.60	24.65
4914	NASDAQ	TTEC	Tue, Feb 9, 2016	24.69	25.25	24.69	24.85
4913	NASDAQ	TTEC	Mon, Feb 8, 2016	25.33	25.60	24.58	25.03
4912	NASDAQ	TTEC	Fri, Feb 5, 2016	26.08	26.51	25.76	25.81
4911	NASDAQ	TTEC	Thu, Feb 4, 2016	26.03	26.43	25.94	26.18
4910	NASDAQ	TTEC	Wed, Feb 3, 2016	26.37	26.62	25.84	26.08
4909	NASDAQ	TTEC	Tue, Feb 2, 2016	26.44	26.44	25.92	26.14
4908	NASDAQ	TTEC	Mon, Feb 1, 2016	26.54	26.82	26.41	26.69
4907	NASDAQ	TTEC	Fri, Jan 29, 2016	26.29	26.77	26.29	26.71
4906	NASDAQ	TTEC	Thu, Jan 28, 2016	26.09	26.25	25.86	26.07
4905	NASDAQ	TTEC	Wed, Jan 27, 2016	26.34	26.44	25.66	25.85
4904	NASDAQ	TTEC	Tue, Jan 26, 2016	26.27	26.70	25.94	26.47
4903	NASDAQ	TTEC	Mon, Jan 25, 2016	26.55	26.91	26.14	26.19
4902	NASDAQ	TTEC	Fri, Jan 22, 2016	26.44	26.76	26.32	26.70
4901	NASDAQ	TTEC	Thu, Jan 21, 2016	26.17	26.48	25.87	26.09
4900	NASDAQ	TTEC	Wed, Jan 20, 2016	25.41	26.27	25.23	26.03
4899	NASDAQ	TTEC	Tue, Jan 19, 2016	26.03	26.10	25.67	25.85
4898	NASDAQ	TTEC	Fri, Jan 15, 2016	24.94	25.91	24.94	25.77
4897	NASDAQ	TTEC	Thu, Jan 14, 2016	25.32	25.93	25.32	25.64
4896	NASDAQ	TTEC	Wed, Jan 13, 2016	25.81	25.92	25.03	25.14
4895	NASDAQ	TTEC	Tue, Jan 12, 2016	25.65	25.88	25.45	25.81
4894	NASDAQ	TTEC	Mon, Jan 11, 2016	25.37	25.79	25.30	25.57
4893	NASDAQ	TTEC	Fri, Jan 8, 2016	25.58	25.65	25.10	25.29
4892	NASDAQ	TTEC	Thu, Jan 7, 2016	25.55	25.89	25.34	25.43
4891	NASDAQ	TTEC	Wed, Jan 6, 2016	25.77	26.22	25.75	25.88
4890	NASDAQ	TTEC	Tue, Jan 5, 2016	26.78	26.81	25.97	26.29
4889	NASDAQ	TTEC	Mon, Jan 4, 2016	27.51	27.51	26.78	26.92
4888	NASDAQ	TTEC	Thu, Dec 31, 2015	28.28	28.32	27.88	27.91
4887	NASDAQ	TTEC	Wed, Dec 30, 2015	28.54	28.67	28.32	28.36
4886	NASDAQ	TTEC	Tue, Dec 29, 2015	28.58	28.87	28.29	28.62
4885	NASDAQ	TTEC	Mon, Dec 28, 2015	28.04	28.54	27.89	28.43
4884	NASDAQ	TTEC	Thu, Dec 24, 2015	28.16	28.39	27.97	28.20
4883	NASDAQ	TTEC	Wed, Dec 23, 2015	28.42	28.47	26.27	28.21
4882	NASDAQ	TTEC	Tue, Dec 22, 2015	28.01	28.41	27.65	28.35
4881	NASDAQ	TTEC	Mon, Dec 21, 2015	27.95	28.25	27.62	27.91
4880	NASDAQ	TTEC	Fri, Dec 18, 2015	28.43	28.48	27.71	27.81
4879	NASDAQ	TTEC	Thu, Dec 17, 2015	29.19	29.45	28.50	28.58
4878	NASDAQ	TTEC	Wed, Dec 16, 2015	28.70	29.19	28.26	29.10
4877	NASDAQ	TTEC	Tue, Dec 15, 2015	28.23	28.63	27.94	28.44
4876	NASDAQ	TTEC	Mon, Dec 14, 2015	27.57	28.08	27.32	27.97
4875	NASDAQ	TTEC	Fri, Dec 11, 2015	27.75	28.20	27.48	27.69
4874	NASDAQ	TTEC	Thu, Dec 10, 2015	28.58	28.82	28.15	28.26
4873	NASDAQ	TTEC	Wed, Dec 9, 2015	28.27	28.75	28.27	28.53
4872	NASDAQ	TTEC	Tue, Dec 8, 2015	28.13	28.77	27.96	28.57
4871	NASDAQ	TTEC	Mon, Dec 7, 2015	28.72	28.84	28.06	28.27
4870	NASDAQ	TTEC	Fri, Dec 4, 2015	28.40	28.91	28.11	28.85
4869	NASDAQ	TTEC	Thu, Dec 3, 2015	29.10	29.35	28.29	28.36
4868	NASDAQ	TTEC	Wed, Dec 2, 2015	29.08	29.37	28.94	29.05
4867	NASDAQ	TTEC	Tue, Dec 1, 2015	29.10	29.34	28.62	29.12
4866	NASDAQ	TTEC	Mon, Nov 30, 2015	29.33	29.42	28.99	29.02
4865	NASDAQ	TTEC	Fri, Nov 27, 2015	29.00	29.36	28.52	29.26
4864	NASDAQ	TTEC	Wed, Nov 25, 2015	29.31	29.31	28.24	29.07
4863	NASDAQ	TTEC	Tue, Nov 24, 2015	28.40	29.19	28.23	29.17
4862	NASDAQ	TTEC	Mon, Nov 23, 2015	28.53	29.24	28.33	28.53
4861	NASDAQ	TTEC	Fri, Nov 20, 2015	28.32	28.75	28.18	28.65
4860	NASDAQ	TTEC	Thu, Nov 19, 2015	28.36	28.66	28.11	28.30
4859	NASDAQ	TTEC	Wed, Nov 18, 2015	28.33	28.44	27.80	28.40
4858	NASDAQ	TTEC	Tue, Nov 17, 2015	28.07	28.49	27.99	28.12
4857	NASDAQ	TTEC	Mon, Nov 16, 2015	28.02	28.27	27.88	28.11
4856	NASDAQ	TTEC	Fri, Nov 13, 2015	28.32	28.49	27.90	28.10
4855	NASDAQ	TTEC	Thu, Nov 12, 2015	29.03	29.11	28.31	28.35
4854	NASDAQ	TTEC	Wed, Nov 11, 2015	28.94	29.68	28.90	29.14
4853	NASDAQ	TTEC	Tue, Nov 10, 2015	29.08	29.50	27.84	28.75
4852	NASDAQ	TTEC	Mon, Nov 9, 2015	30.53	30.62	30.05	30.08
4851	NASDAQ	TTEC	Fri, Nov 6, 2015	29.65	30.75	29.56	30.61
4850	NASDAQ	TTEC	Thu, Nov 5, 2015	29.59	29.80	29.32	29.75
4849	NASDAQ	TTEC	Wed, Nov 4, 2015	29.51	29.69	29.38	29.53
4848	NASDAQ	TTEC	Tue, Nov 3, 2015	29.26	29.70	29.04	29.50
4847	NASDAQ	TTEC	Mon, Nov 2, 2015	29.13	29.50	28.96	29.41
4846	NASDAQ	TTEC	Fri, Oct 30, 2015	29.59	29.77	29.01	29.10
4845	NASDAQ	TTEC	Thu, Oct 29, 2015	29.36	29.95	29.26	29.54
4844	NASDAQ	TTEC	Wed, Oct 28, 2015	28.91	29.62	28.91	29.50
4843	NASDAQ	TTEC	Tue, Oct 27, 2015	29.31	29.42	28.69	28.83
4842	NASDAQ	TTEC	Mon, Oct 26, 2015	29.54	29.68	29.29	29.41
4841	NASDAQ	TTEC	Fri, Oct 23, 2015	29.25	29.46	29.11	29.37
4840	NASDAQ	TTEC	Thu, Oct 22, 2015	28.66	29.14	28.43	29.00
4839	NASDAQ	TTEC	Wed, Oct 21, 2015	28.73	28.82	28.41	28.53
4838	NASDAQ	TTEC	Tue, Oct 20, 2015	28.47	29.94	28.23	28.69
4837	NASDAQ	TTEC	Mon, Oct 19, 2015	28.61	28.77	28.36	28.61
4836	NASDAQ	TTEC	Fri, Oct 16, 2015	29.03	29.03	28.57	28.74
4835	NASDAQ	TTEC	Thu, Oct 15, 2015	28.62	28.95	28.03	28.94
4834	NASDAQ	TTEC	Wed, Oct 14, 2015	28.88	28.96	28.20	28.54
4833	NASDAQ	TTEC	Tue, Oct 13, 2015	28.69	29.28	28.45	28.92
4832	NASDAQ	TTEC	Mon, Oct 12, 2015	28.80	29.29	28.74	28.87
4831	NASDAQ	TTEC	Fri, Oct 9, 2015	28.53	28.84	28.17	28.74
4830	NASDAQ	TTEC	Thu, Oct 8, 2015	28.27	28.81	28.27	28.60
4829	NASDAQ	TTEC	Wed, Oct 7, 2015	27.95	28.44	27.66	28.32
4828	NASDAQ	TTEC	Tue, Oct 6, 2015	27.66	27.95	27.58	27.78
4827	NASDAQ	TTEC	Mon, Oct 5, 2015	27.33	27.72	27.33	27.66
4826	NASDAQ	TTEC	Fri, Oct 2, 2015	26.44	27.13	26.15	27.11
4825	NASDAQ	TTEC	Thu, Oct 1, 2015	26.85	27.05	26.50	26.76
4824	NASDAQ	TTEC	Wed, Sep 30, 2015	27.00	27.27	26.76	26.79
4823	NASDAQ	TTEC	Tue, Sep 29, 2015	26.82	27.03	26.60	26.83
4822	NASDAQ	TTEC	Mon, Sep 28, 2015	27.60	27.62	26.80	26.82
4821	NASDAQ	TTEC	Fri, Sep 25, 2015	27.60	28.16	27.44	27.91
4820	NASDAQ	TTEC	Thu, Sep 24, 2015	26.67	27.46	26.51	27.36
4819	NASDAQ	TTEC	Wed, Sep 23, 2015	26.69	27.07	26.64	26.83
4818	NASDAQ	TTEC	Tue, Sep 22, 2015	26.95	27.00	26.61	26.65
4817	NASDAQ	TTEC	Mon, Sep 21, 2015	27.04	27.52	26.80	27.21
4816	NASDAQ	TTEC	Fri, Sep 18, 2015	27.03	27.63	26.70	26.88
4815	NASDAQ	TTEC	Thu, Sep 17, 2015	27.47	27.99	27.41	27.48
4814	NASDAQ	TTEC	Wed, Sep 16, 2015	27.62	27.93	27.45	27.52
4813	NASDAQ	TTEC	Tue, Sep 15, 2015	27.05	27.70	27.03	27.70
4812	NASDAQ	TTEC	Mon, Sep 14, 2015	27.46	27.46	26.87	27.00
4811	NASDAQ	TTEC	Fri, Sep 11, 2015	27.16	27.57	27.07	27.40
4810	NASDAQ	TTEC	Thu, Sep 10, 2015	27.07	27.31	27.04	27.30
4809	NASDAQ	TTEC	Wed, Sep 9, 2015	27.70	27.80	27.03	27.10
4808	NASDAQ	TTEC	Tue, Sep 8, 2015	27.40	27.50	27.15	27.46
4807	NASDAQ	TTEC	Fri, Sep 4, 2015	26.99	27.28	26.99	27.07
4806	NASDAQ	TTEC	Thu, Sep 3, 2015	27.26	27.48	27.18	27.30
4805	NASDAQ	TTEC	Wed, Sep 2, 2015	26.90	27.35	26.86	27.23
4804	NASDAQ	TTEC	Tue, Sep 1, 2015	26.59	26.99	26.46	26.55
4803	NASDAQ	TTEC	Mon, Aug 31, 2015	27.25	27.59	26.99	27.05
4802	NASDAQ	TTEC	Fri, Aug 28, 2015	27.07	27.67	27.07	27.45
4801	NASDAQ	TTEC	Thu, Aug 27, 2015	27.12	27.73	26.75	27.19
4800	NASDAQ	TTEC	Wed, Aug 26, 2015	25.94	27.13	25.61	27.08
4799	NASDAQ	TTEC	Tue, Aug 25, 2015	26.78	26.78	25.29	25.37
4798	NASDAQ	TTEC	Mon, Aug 24, 2015	26.13	27.36	25.52	26.09
4797	NASDAQ	TTEC	Fri, Aug 21, 2015	27.49	28.09	26.96	26.98
4796	NASDAQ	TTEC	Thu, Aug 20, 2015	27.93	28.34	27.76	27.95
4795	NASDAQ	TTEC	Wed, Aug 19, 2015	28.52	28.52	28.15	28.24
4794	NASDAQ	TTEC	Tue, Aug 18, 2015	28.91	29.05	28.59	28.64
4793	NASDAQ	TTEC	Mon, Aug 17, 2015	28.82	29.01	28.59	28.97
4792	NASDAQ	TTEC	Fri, Aug 14, 2015	28.28	28.94	27.90	28.81
4791	NASDAQ	TTEC	Thu, Aug 13, 2015	27.91	28.67	27.65	28.38
4790	NASDAQ	TTEC	Wed, Aug 12, 2015	27.90	28.11	27.54	27.96
4789	NASDAQ	TTEC	Tue, Aug 11, 2015	28.08	28.29	27.84	28.00
4788	NASDAQ	TTEC	Mon, Aug 10, 2015	28.11	28.50	27.98	28.27
4787	NASDAQ	TTEC	Fri, Aug 7, 2015	27.35	28.16	27.35	27.90
4786	NASDAQ	TTEC	Thu, Aug 6, 2015	26.70	27.78	26.70	27.60
4785	NASDAQ	TTEC	Wed, Aug 5, 2015	27.11	27.50	27.11	27.17
4784	NASDAQ	TTEC	Tue, Aug 4, 2015	26.99	27.32	26.94	27.07
4783	NASDAQ	TTEC	Mon, Aug 3, 2015	27.07	27.16	26.72	27.10
4782	NASDAQ	TTEC	Fri, Jul 31, 2015	27.11	27.39	27.00	27.13
4781	NASDAQ	TTEC	Thu, Jul 30, 2015	27.20	27.52	27.00	27.12
4780	NASDAQ	TTEC	Wed, Jul 29, 2015	27.04	27.52	27.03	27.30
4779	NASDAQ	TTEC	Tue, Jul 28, 2015	26.83	27.20	26.55	27.03
4778	NASDAQ	TTEC	Mon, Jul 27, 2015	26.75	27.03	26.55	26.72
4777	NASDAQ	TTEC	Fri, Jul 24, 2015	27.00	27.20	26.75	26.89
4776	NASDAQ	TTEC	Thu, Jul 23, 2015	27.32	27.32	26.91	26.99
4775	NASDAQ	TTEC	Wed, Jul 22, 2015	26.90	27.29	26.90	27.28
4774	NASDAQ	TTEC	Tue, Jul 21, 2015	27.06	27.17	26.88	26.99
4773	NASDAQ	TTEC	Mon, Jul 20, 2015	27.29	27.29	26.92	27.03
4772	NASDAQ	TTEC	Fri, Jul 17, 2015	27.53	27.53	27.11	27.27
4771	NASDAQ	TTEC	Thu, Jul 16, 2015	27.75	27.88	27.32	27.45
4770	NASDAQ	TTEC	Wed, Jul 15, 2015	27.64	27.78	27.33	27.69
4769	NASDAQ	TTEC	Tue, Jul 14, 2015	27.42	27.84	27.42	27.65
4768	NASDAQ	TTEC	Mon, Jul 13, 2015	27.22	27.60	27.11	27.33
4767	NASDAQ	TTEC	Fri, Jul 10, 2015	27.15	27.42	27.00	27.25
4766	NASDAQ	TTEC	Thu, Jul 9, 2015	27.27	27.44	26.91	27.15
4765	NASDAQ	TTEC	Wed, Jul 8, 2015	26.87	27.29	26.84	26.90
4764	NASDAQ	TTEC	Tue, Jul 7, 2015	26.97	27.24	26.84	27.05
4763	NASDAQ	TTEC	Mon, Jul 6, 2015	26.73	27.31	26.58	27.02
4762	NASDAQ	TTEC	Thu, Jul 2, 2015	27.13	27.13	26.90	27.00
4761	NASDAQ	TTEC	Wed, Jul 1, 2015	27.35	27.38	26.96	27.08
4760	NASDAQ	TTEC	Tue, Jun 30, 2015	27.20	27.28	26.93	27.08
4759	NASDAQ	TTEC	Mon, Jun 29, 2015	27.19	27.43	26.87	26.96
4758	NASDAQ	TTEC	Fri, Jun 26, 2015	27.82	27.89	27.24	27.37
4757	NASDAQ	TTEC	Thu, Jun 25, 2015	27.91	27.91	27.30	27.75
4756	NASDAQ	TTEC	Wed, Jun 24, 2015	27.94	28.05	27.60	27.85
4755	NASDAQ	TTEC	Tue, Jun 23, 2015	27.25	28.04	27.18	28.01
4754	NASDAQ	TTEC	Mon, Jun 22, 2015	27.56	27.67	27.16	27.18
4753	NASDAQ	TTEC	Fri, Jun 19, 2015	26.93	27.54	26.78	27.36
4752	NASDAQ	TTEC	Thu, Jun 18, 2015	26.92	26.96	26.75	26.86
4751	NASDAQ	TTEC	Wed, Jun 17, 2015	26.83	26.90	26.57	26.86
4750	NASDAQ	TTEC	Tue, Jun 16, 2015	25.85	26.80	25.69	26.73
4749	NASDAQ	TTEC	Mon, Jun 15, 2015	26.05	26.05	25.59	25.90
4748	NASDAQ	TTEC	Fri, Jun 12, 2015	26.42	26.42	26.16	26.30
4747	NASDAQ	TTEC	Thu, Jun 11, 2015	26.38	26.50	26.30	26.49
4746	NASDAQ	TTEC	Wed, Jun 10, 2015	25.54	26.29	25.50	26.29
4745	NASDAQ	TTEC	Tue, Jun 9, 2015	25.16	25.48	24.88	25.44
4744	NASDAQ	TTEC	Mon, Jun 8, 2015	25.47	25.47	25.05	25.14
4743	NASDAQ	TTEC	Fri, Jun 5, 2015	25.22	25.54	24.99	25.52
4742	NASDAQ	TTEC	Thu, Jun 4, 2015	25.29	25.41	25.14	25.27
4741	NASDAQ	TTEC	Wed, Jun 3, 2015	25.34	25.67	25.29	25.38
4740	NASDAQ	TTEC	Tue, Jun 2, 2015	25.39	25.52	25.23	25.33
4739	NASDAQ	TTEC	Mon, Jun 1, 2015	25.52	25.67	25.12	25.57
4738	NASDAQ	TTEC	Fri, May 29, 2015	25.59	25.61	25.30	25.42
4737	NASDAQ	TTEC	Thu, May 28, 2015	25.65	25.68	25.47	25.61
4736	NASDAQ	TTEC	Wed, May 27, 2015	25.58	25.74	25.40	25.66
4735	NASDAQ	TTEC	Tue, May 26, 2015	25.83	25.99	25.28	25.54
4734	NASDAQ	TTEC	Fri, May 22, 2015	26.21	26.43	25.80	25.95
4733	NASDAQ	TTEC	Thu, May 21, 2015	26.40	26.50	26.07	26.15
4732	NASDAQ	TTEC	Wed, May 20, 2015	26.86	26.86	26.36	26.40
4731	NASDAQ	TTEC	Tue, May 19, 2015	26.55	27.14	26.26	26.76
4730	NASDAQ	TTEC	Mon, May 18, 2015	26.08	26.71	25.95	26.43
4729	NASDAQ	TTEC	Fri, May 15, 2015	26.15	26.37	25.95	26.14
4728	NASDAQ	TTEC	Thu, May 14, 2015	25.85	26.24	25.85	26.17
4727	NASDAQ	TTEC	Wed, May 13, 2015	25.20	25.86	25.10	25.74
4726	NASDAQ	TTEC	Tue, May 12, 2015	25.00	25.52	24.15	25.16
4725	NASDAQ	TTEC	Mon, May 11, 2015	25.93	26.27	25.80	25.91
4724	NASDAQ	TTEC	Fri, May 8, 2015	26.32	26.40	25.94	25.96
4723	NASDAQ	TTEC	Thu, May 7, 2015	25.95	26.19	25.77	26.00
4722	NASDAQ	TTEC	Wed, May 6, 2015	25.84	26.10	25.70	26.05
4721	NASDAQ	TTEC	Tue, May 5, 2015	25.90	25.96	25.55	25.80
4720	NASDAQ	TTEC	Mon, May 4, 2015	26.25	26.45	25.84	25.91
4719	NASDAQ	TTEC	Fri, May 1, 2015	25.99	26.19	25.94	26.17
4718	NASDAQ	TTEC	Thu, Apr 30, 2015	26.46	26.55	25.89	25.94
4717	NASDAQ	TTEC	Wed, Apr 29, 2015	26.34	26.87	26.22	26.57
4716	NASDAQ	TTEC	Tue, Apr 28, 2015	26.15	26.45	26.04	26.40
4715	NASDAQ	TTEC	Mon, Apr 27, 2015	26.25	26.39	25.97	26.14
4714	NASDAQ	TTEC	Fri, Apr 24, 2015	26.11	26.19	25.98	26.10
4713	NASDAQ	TTEC	Thu, Apr 23, 2015	25.98	26.11	25.97	26.00
4712	NASDAQ	TTEC	Wed, Apr 22, 2015	26.23	26.27	25.92	25.95
4711	NASDAQ	TTEC	Tue, Apr 21, 2015	26.20	26.35	25.96	26.19
4710	NASDAQ	TTEC	Mon, Apr 20, 2015	25.73	26.16	25.60	26.06
4709	NASDAQ	TTEC	Fri, Apr 17, 2015	25.63	25.85	25.31	25.60
4708	NASDAQ	TTEC	Thu, Apr 16, 2015	25.97	26.09	25.80	25.83
4707	NASDAQ	TTEC	Wed, Apr 15, 2015	26.16	26.24	25.94	26.02
4706	NASDAQ	TTEC	Tue, Apr 14, 2015	26.11	26.18	25.69	26.09
4705	NASDAQ	TTEC	Mon, Apr 13, 2015	25.52	25.99	25.44	25.93
4704	NASDAQ	TTEC	Fri, Apr 10, 2015	24.84	25.50	24.84	25.34
4703	NASDAQ	TTEC	Thu, Apr 9, 2015	25.42	25.57	25.19	25.28
4702	NASDAQ	TTEC	Wed, Apr 8, 2015	25.44	25.60	25.26	25.37
4701	NASDAQ	TTEC	Tue, Apr 7, 2015	25.46	25.62	25.41	25.45
4700	NASDAQ	TTEC	Mon, Apr 6, 2015	25.15	25.64	24.82	25.54
4699	NASDAQ	TTEC	Thu, Apr 2, 2015	25.48	25.76	25.14	25.40
4698	NASDAQ	TTEC	Wed, Apr 1, 2015	25.42	25.51	25.15	25.46
4697	NASDAQ	TTEC	Tue, Mar 31, 2015	25.43	25.56	25.24	25.45
4696	NASDAQ	TTEC	Mon, Mar 30, 2015	25.53	25.85	24.77	25.54
4695	NASDAQ	TTEC	Fri, Mar 27, 2015	25.39	25.62	25.20	25.37
4694	NASDAQ	TTEC	Thu, Mar 26, 2015	24.97	25.64	24.88	25.44
4693	NASDAQ	TTEC	Wed, Mar 25, 2015	25.02	25.40	24.80	25.21
4692	NASDAQ	TTEC	Tue, Mar 24, 2015	24.98	25.09	24.73	25.01
4691	NASDAQ	TTEC	Mon, Mar 23, 2015	24.92	25.27	24.81	24.91
4690	NASDAQ	TTEC	Fri, Mar 20, 2015	24.83	25.02	23.23	24.94
4689	NASDAQ	TTEC	Thu, Mar 19, 2015	24.57	24.76	24.42	24.71
4688	NASDAQ	TTEC	Wed, Mar 18, 2015	24.38	24.76	24.19	24.60
4687	NASDAQ	TTEC	Tue, Mar 17, 2015	23.79	24.68	23.71	24.54
4686	NASDAQ	TTEC	Mon, Mar 16, 2015	23.63	24.12	23.63	23.93
4685	NASDAQ	TTEC	Fri, Mar 13, 2015	23.96	24.02	23.33	23.58
4684	NASDAQ	TTEC	Thu, Mar 12, 2015	23.48	24.20	23.44	24.06
4683	NASDAQ	TTEC	Wed, Mar 11, 2015	23.20	23.39	22.95	23.23
4682	NASDAQ	TTEC	Tue, Mar 10, 2015	23.42	23.77	23.10	23.24
4681	NASDAQ	TTEC	Mon, Mar 9, 2015	23.55	23.97	23.55	23.75
4680	NASDAQ	TTEC	Fri, Mar 6, 2015	23.79	24.06	23.55	23.61
4679	NASDAQ	TTEC	Thu, Mar 5, 2015	24.03	24.30	23.82	24.04
4678	NASDAQ	TTEC	Wed, Mar 4, 2015	23.90	24.21	23.81	23.96
4677	NASDAQ	TTEC	Tue, Mar 3, 2015	24.43	24.43	24.00	24.05
4676	NASDAQ	TTEC	Mon, Mar 2, 2015	24.35	25.01	24.01	24.55
4675	NASDAQ	TTEC	Fri, Feb 27, 2015	25.05	25.05	24.29	24.30
4674	NASDAQ	TTEC	Thu, Feb 26, 2015	25.52	26.80	24.87	25.04
4673	NASDAQ	TTEC	Wed, Feb 25, 2015	24.01	24.02	23.62	23.91
4672	NASDAQ	TTEC	Tue, Feb 24, 2015	23.87	24.10	23.77	23.96
4671	NASDAQ	TTEC	Mon, Feb 23, 2015	23.74	23.93	23.46	23.91
4670	NASDAQ	TTEC	Fri, Feb 20, 2015	23.79	23.83	23.41	23.72
4669	NASDAQ	TTEC	Thu, Feb 19, 2015	23.35	23.80	23.35	23.75
4668	NASDAQ	TTEC	Wed, Feb 18, 2015	23.21	23.48	23.21	23.47
4667	NASDAQ	TTEC	Tue, Feb 17, 2015	23.37	23.52	23.17	23.32
4666	NASDAQ	TTEC	Fri, Feb 13, 2015	22.99	23.40	22.99	23.35
4665	NASDAQ	TTEC	Thu, Feb 12, 2015	22.69	23.17	22.69	22.94
4664	NASDAQ	TTEC	Wed, Feb 11, 2015	22.30	22.78	22.30	22.55
4663	NASDAQ	TTEC	Tue, Feb 10, 2015	22.58	22.58	22.13	22.39
4662	NASDAQ	TTEC	Mon, Feb 9, 2015	22.65	22.97	22.38	22.41
4661	NASDAQ	TTEC	Fri, Feb 6, 2015	22.91	23.05	22.59	22.70
4660	NASDAQ	TTEC	Thu, Feb 5, 2015	22.28	23.03	22.08	22.92
4659	NASDAQ	TTEC	Wed, Feb 4, 2015	22.35	22.68	22.07	22.15
4658	NASDAQ	TTEC	Tue, Feb 3, 2015	22.35	22.71	22.21	22.44
4657	NASDAQ	TTEC	Mon, Feb 2, 2015	22.10	22.39	21.75	22.19
4656	NASDAQ	TTEC	Fri, Jan 30, 2015	21.96	22.28	21.64	22.06
4655	NASDAQ	TTEC	Thu, Jan 29, 2015	22.14	22.29	21.86	22.17
4654	NASDAQ	TTEC	Wed, Jan 28, 2015	22.53	22.53	21.98	22.13
4653	NASDAQ	TTEC	Tue, Jan 27, 2015	22.45	22.69	22.02	22.47
4652	NASDAQ	TTEC	Mon, Jan 26, 2015	22.46	22.66	22.00	22.66
4651	NASDAQ	TTEC	Fri, Jan 23, 2015	22.48	22.71	22.13	22.44
4650	NASDAQ	TTEC	Thu, Jan 22, 2015	22.08	22.52	21.62	22.49
4649	NASDAQ	TTEC	Wed, Jan 21, 2015	21.98	22.13	21.67	21.86
4648	NASDAQ	TTEC	Tue, Jan 20, 2015	22.58	22.77	21.80	22.10
4647	NASDAQ	TTEC	Fri, Jan 16, 2015	21.96	22.66	21.96	22.61
4646	NASDAQ	TTEC	Thu, Jan 15, 2015	22.19	22.19	21.80	22.03
4645	NASDAQ	TTEC	Wed, Jan 14, 2015	21.92	22.15	21.64	22.09
4644	NASDAQ	TTEC	Tue, Jan 13, 2015	22.61	22.86	21.52	22.10
4643	NASDAQ	TTEC	Mon, Jan 12, 2015	22.93	22.93	22.16	22.31
4642	NASDAQ	TTEC	Fri, Jan 9, 2015	23.07	23.12	22.60	22.85
4641	NASDAQ	TTEC	Thu, Jan 8, 2015	23.05	23.22	22.88	23.03
4640	NASDAQ	TTEC	Wed, Jan 7, 2015	22.75	22.85	22.42	22.81
4639	NASDAQ	TTEC	Tue, Jan 6, 2015	23.08	23.08	22.28	22.63
4638	NASDAQ	TTEC	Mon, Jan 5, 2015	23.33	23.54	22.84	23.08
4637	NASDAQ	TTEC	Fri, Jan 2, 2015	23.85	24.00	23.22	23.52
4636	NASDAQ	TTEC	Wed, Dec 31, 2014	24.12	24.20	23.67	23.68
4635	NASDAQ	TTEC	Tue, Dec 30, 2014	24.25	24.55	23.96	24.03
4634	NASDAQ	TTEC	Mon, Dec 29, 2014	24.16	24.44	24.15	24.35
4633	NASDAQ	TTEC	Fri, Dec 26, 2014	23.72	24.33	23.72	24.18
4632	NASDAQ	TTEC	Wed, Dec 24, 2014	23.77	23.88	23.51	23.66
4631	NASDAQ	TTEC	Tue, Dec 23, 2014	23.57	24.04	23.38	23.68
4630	NASDAQ	TTEC	Mon, Dec 22, 2014	23.65	23.74	23.43	23.49
4629	NASDAQ	TTEC	Fri, Dec 19, 2014	23.33	23.72	23.16	23.64
4628	NASDAQ	TTEC	Thu, Dec 18, 2014	23.60	23.71	23.16	23.52
4627	NASDAQ	TTEC	Wed, Dec 17, 2014	22.00	23.33	21.83	23.24
4626	NASDAQ	TTEC	Tue, Dec 16, 2014	23.15	23.42	21.74	21.81
4625	NASDAQ	TTEC	Mon, Dec 15, 2014	23.18	23.30	22.19	23.15
4624	NASDAQ	TTEC	Fri, Dec 12, 2014	22.77	23.20	22.77	23.10
4623	NASDAQ	TTEC	Thu, Dec 11, 2014	22.55	23.39	22.55	23.09
4622	NASDAQ	TTEC	Wed, Dec 10, 2014	22.74	23.13	22.22	22.35
4621	NASDAQ	TTEC	Tue, Dec 9, 2014	21.86	23.03	21.57	22.91
4620	NASDAQ	TTEC	Mon, Dec 8, 2014	23.16	23.19	22.09	22.16
4619	NASDAQ	TTEC	Fri, Dec 5, 2014	23.06	23.36	22.95	23.18
4618	NASDAQ	TTEC	Thu, Dec 4, 2014	23.31	23.53	22.95	23.07
4617	NASDAQ	TTEC	Wed, Dec 3, 2014	23.37	23.59	23.19	23.33
4616	NASDAQ	TTEC	Tue, Dec 2, 2014	23.18	23.61	22.87	23.28
4615	NASDAQ	TTEC	Mon, Dec 1, 2014	23.25	23.54	22.85	23.32
4614	NASDAQ	TTEC	Fri, Nov 28, 2014	23.73	23.86	23.10	23.37
4613	NASDAQ	TTEC	Wed, Nov 26, 2014	23.98	24.06	23.66	23.75
4612	NASDAQ	TTEC	Tue, Nov 25, 2014	24.04	24.23	23.89	24.04
4611	NASDAQ	TTEC	Mon, Nov 24, 2014	23.75	24.30	23.63	24.03
4610	NASDAQ	TTEC	Fri, Nov 21, 2014	24.36	24.40	23.72	23.76
4609	NASDAQ	TTEC	Thu, Nov 20, 2014	23.12	23.95	23.12	23.93
4608	NASDAQ	TTEC	Wed, Nov 19, 2014	23.94	24.07	23.30	23.30
4607	NASDAQ	TTEC	Tue, Nov 18, 2014	24.05	24.34	23.95	24.00
4606	NASDAQ	TTEC	Mon, Nov 17, 2014	24.48	24.71	23.93	24.06
4605	NASDAQ	TTEC	Fri, Nov 14, 2014	24.25	24.90	23.96	24.57
4604	NASDAQ	TTEC	Thu, Nov 13, 2014	25.03	25.37	24.66	24.66
4603	NASDAQ	TTEC	Wed, Nov 12, 2014	24.29	25.22	24.24	25.09
4602	NASDAQ	TTEC	Tue, Nov 11, 2014	24.53	24.69	24.12	24.41
4601	NASDAQ	TTEC	Mon, Nov 10, 2014	24.24	25.01	24.14	24.50
4600	NASDAQ	TTEC	Fri, Nov 7, 2014	24.32	25.34	24.04	24.29
4599	NASDAQ	TTEC	Thu, Nov 6, 2014	24.13	26.02	23.35	24.49
4598	NASDAQ	TTEC	Wed, Nov 5, 2014	25.99	26.29	25.56	25.82
4597	NASDAQ	TTEC	Tue, Nov 4, 2014	25.60	25.88	25.39	25.87
4596	NASDAQ	TTEC	Mon, Nov 3, 2014	25.79	25.90	25.43	25.61
4595	NASDAQ	TTEC	Fri, Oct 31, 2014	25.60	25.84	24.49	25.81
4594	NASDAQ	TTEC	Thu, Oct 30, 2014	24.82	25.12	24.24	25.04
4593	NASDAQ	TTEC	Wed, Oct 29, 2014	24.87	25.09	24.68	24.98
4592	NASDAQ	TTEC	Tue, Oct 28, 2014	23.99	24.89	23.99	24.89
4591	NASDAQ	TTEC	Mon, Oct 27, 2014	23.84	24.10	23.75	23.92
4590	NASDAQ	TTEC	Fri, Oct 24, 2014	24.06	24.14	23.94	24.00
4589	NASDAQ	TTEC	Thu, Oct 23, 2014	24.10	24.39	23.46	24.14
4588	NASDAQ	TTEC	Wed, Oct 22, 2014	24.14	24.25	23.38	23.85
4587	NASDAQ	TTEC	Tue, Oct 21, 2014	23.63	24.27	22.67	24.16
4586	NASDAQ	TTEC	Mon, Oct 20, 2014	23.86	23.99	23.46	23.58
4585	NASDAQ	TTEC	Fri, Oct 17, 2014	24.15	24.20	23.84	24.03
4584	NASDAQ	TTEC	Thu, Oct 16, 2014	23.65	23.99	23.57	23.81
4583	NASDAQ	TTEC	Wed, Oct 15, 2014	23.77	24.28	23.61	24.06
4582	NASDAQ	TTEC	Tue, Oct 14, 2014	23.87	24.32	23.79	24.12
4581	NASDAQ	TTEC	Mon, Oct 13, 2014	23.20	23.87	23.16	23.62
4580	NASDAQ	TTEC	Fri, Oct 10, 2014	23.53	23.98	23.24	23.29
4579	NASDAQ	TTEC	Thu, Oct 9, 2014	24.59	24.59	23.67	23.68
4578	NASDAQ	TTEC	Wed, Oct 8, 2014	24.12	24.71	23.90	24.68
4577	NASDAQ	TTEC	Tue, Oct 7, 2014	24.32	24.33	24.07	24.10
4576	NASDAQ	TTEC	Mon, Oct 6, 2014	24.49	24.62	24.36	24.42
4575	NASDAQ	TTEC	Fri, Oct 3, 2014	24.72	24.93	24.59	24.59
4574	NASDAQ	TTEC	Thu, Oct 2, 2014	24.29	24.76	24.21	24.50
4573	NASDAQ	TTEC	Wed, Oct 1, 2014	24.57	24.72	24.20	24.35
4572	NASDAQ	TTEC	Tue, Sep 30, 2014	24.84	24.97	24.55	24.58
4571	NASDAQ	TTEC	Mon, Sep 29, 2014	24.56	25.04	23.84	24.87
4570	NASDAQ	TTEC	Fri, Sep 26, 2014	24.76	24.96	24.60	24.90
4569	NASDAQ	TTEC	Thu, Sep 25, 2014	25.26	25.31	24.65	24.72
4568	NASDAQ	TTEC	Wed, Sep 24, 2014	25.09	25.39	24.95	25.28
4567	NASDAQ	TTEC	Tue, Sep 23, 2014	25.35	25.44	24.97	25.03
4566	NASDAQ	TTEC	Mon, Sep 22, 2014	25.54	25.64	25.34	25.46
4565	NASDAQ	TTEC	Fri, Sep 19, 2014	26.01	26.07	25.59	25.63
4564	NASDAQ	TTEC	Thu, Sep 18, 2014	25.97	26.05	25.76	25.96
4563	NASDAQ	TTEC	Wed, Sep 17, 2014	26.34	26.50	25.62	25.90
4562	NASDAQ	TTEC	Tue, Sep 16, 2014	26.24	26.81	26.20	26.40
4561	NASDAQ	TTEC	Mon, Sep 15, 2014	26.36	26.65	26.30	26.47
4560	NASDAQ	TTEC	Fri, Sep 12, 2014	26.55	26.55	26.14	26.36
4559	NASDAQ	TTEC	Thu, Sep 11, 2014	26.15	26.76	26.15	26.63
4558	NASDAQ	TTEC	Wed, Sep 10, 2014	25.86	26.33	25.79	26.33
4557	NASDAQ	TTEC	Tue, Sep 9, 2014	26.31	26.56	25.91	25.94
4556	NASDAQ	TTEC	Mon, Sep 8, 2014	26.49	26.56	26.20	26.44
4555	NASDAQ	TTEC	Fri, Sep 5, 2014	26.36	26.74	26.20	26.64
4554	NASDAQ	TTEC	Thu, Sep 4, 2014	26.72	26.89	26.41	26.49
4553	NASDAQ	TTEC	Wed, Sep 3, 2014	27.20	27.20	26.66	26.74
4552	NASDAQ	TTEC	Tue, Sep 2, 2014	26.89	27.17	26.52	27.06
4551	NASDAQ	TTEC	Fri, Aug 29, 2014	26.77	26.93	26.43	26.85
4550	NASDAQ	TTEC	Thu, Aug 28, 2014	26.58	26.74	26.45	26.65
4549	NASDAQ	TTEC	Wed, Aug 27, 2014	27.14	27.14	26.60	26.71
4548	NASDAQ	TTEC	Tue, Aug 26, 2014	26.90	27.18	26.90	27.00
4547	NASDAQ	TTEC	Mon, Aug 25, 2014	27.21	27.38	26.91	26.95
4546	NASDAQ	TTEC	Fri, Aug 22, 2014	27.23	27.40	27.13	27.21
4545	NASDAQ	TTEC	Thu, Aug 21, 2014	26.80	27.28	26.61	27.22
4544	NASDAQ	TTEC	Wed, Aug 20, 2014	26.89	27.05	26.55	26.88
4543	NASDAQ	TTEC	Tue, Aug 19, 2014	27.08	27.24	26.78	26.95
4542	NASDAQ	TTEC	Mon, Aug 18, 2014	26.86	27.07	26.34	26.99
4541	NASDAQ	TTEC	Fri, Aug 15, 2014	26.83	26.83	26.24	26.61
4540	NASDAQ	TTEC	Thu, Aug 14, 2014	26.18	26.72	26.18	26.61
4539	NASDAQ	TTEC	Wed, Aug 13, 2014	26.36	26.71	26.13	26.22
4538	NASDAQ	TTEC	Tue, Aug 12, 2014	27.09	27.87	26.14	26.41
4537	NASDAQ	TTEC	Mon, Aug 11, 2014	28.50	28.84	28.30	28.74
4536	NASDAQ	TTEC	Fri, Aug 8, 2014	27.72	28.43	27.56	28.38
4535	NASDAQ	TTEC	Thu, Aug 7, 2014	28.03	28.03	27.66	27.73
4534	NASDAQ	TTEC	Wed, Aug 6, 2014	27.59	28.00	27.32	27.88
4533	NASDAQ	TTEC	Tue, Aug 5, 2014	27.36	27.93	26.52	27.68
4532	NASDAQ	TTEC	Mon, Aug 4, 2014	27.45	27.64	27.00	27.50
4531	NASDAQ	TTEC	Fri, Aug 1, 2014	27.52	27.81	27.07	27.36
4530	NASDAQ	TTEC	Thu, Jul 31, 2014	28.09	28.19	27.49	27.53
4529	NASDAQ	TTEC	Wed, Jul 30, 2014	28.31	28.56	28.11	28.43
4528	NASDAQ	TTEC	Tue, Jul 29, 2014	28.32	28.41	28.10	28.18
4527	NASDAQ	TTEC	Mon, Jul 28, 2014	28.55	28.55	28.02	28.24
4526	NASDAQ	TTEC	Fri, Jul 25, 2014	28.85	29.14	28.39	28.59
4525	NASDAQ	TTEC	Thu, Jul 24, 2014	29.38	29.48	28.97	28.98
4524	NASDAQ	TTEC	Wed, Jul 23, 2014	29.38	29.48	29.10	29.23
4523	NASDAQ	TTEC	Tue, Jul 22, 2014	29.44	29.63	29.12	29.35
4522	NASDAQ	TTEC	Mon, Jul 21, 2014	29.07	29.54	28.88	29.19
4521	NASDAQ	TTEC	Fri, Jul 18, 2014	28.56	29.28	28.56	29.16
4520	NASDAQ	TTEC	Thu, Jul 17, 2014	29.11	29.28	28.59	28.62
4519	NASDAQ	TTEC	Wed, Jul 16, 2014	29.33	29.33	28.85	29.15
4518	NASDAQ	TTEC	Tue, Jul 15, 2014	29.47	29.54	28.99	29.15
4517	NASDAQ	TTEC	Mon, Jul 14, 2014	29.02	29.41	28.97	29.38
4516	NASDAQ	TTEC	Fri, Jul 11, 2014	28.36	28.83	28.25	28.71
4515	NASDAQ	TTEC	Thu, Jul 10, 2014	28.48	28.86	28.26	28.54
4514	NASDAQ	TTEC	Wed, Jul 9, 2014	29.00	29.13	28.70	28.98
4513	NASDAQ	TTEC	Tue, Jul 8, 2014	28.91	28.95	28.48	28.80
4512	NASDAQ	TTEC	Mon, Jul 7, 2014	29.50	29.50	28.83	28.94
4511	NASDAQ	TTEC	Thu, Jul 3, 2014	29.25	29.54	29.21	29.54
4510	NASDAQ	TTEC	Wed, Jul 2, 2014	29.36	29.49	29.11	29.20
4509	NASDAQ	TTEC	Tue, Jul 1, 2014	29.07	29.97	29.07	29.46
4508	NASDAQ	TTEC	Mon, Jun 30, 2014	29.25	29.60	28.87	28.99
4507	NASDAQ	TTEC	Fri, Jun 27, 2014	28.10	29.28	28.10	29.24
4506	NASDAQ	TTEC	Thu, Jun 26, 2014	28.04	28.39	27.80	28.31
4505	NASDAQ	TTEC	Wed, Jun 25, 2014	27.75	27.94	27.62	27.93
4504	NASDAQ	TTEC	Tue, Jun 24, 2014	27.76	28.26	27.60	27.82
4503	NASDAQ	TTEC	Mon, Jun 23, 2014	27.92	28.29	27.73	27.90
4502	NASDAQ	TTEC	Fri, Jun 20, 2014	27.90	28.84	27.82	27.94
4501	NASDAQ	TTEC	Thu, Jun 19, 2014	27.48	27.81	27.30	27.77
4500	NASDAQ	TTEC	Wed, Jun 18, 2014	27.41	27.43	27.20	27.34
4499	NASDAQ	TTEC	Tue, Jun 17, 2014	27.21	27.62	27.10	27.40
4498	NASDAQ	TTEC	Mon, Jun 16, 2014	27.21	27.39	27.08	27.33
4497	NASDAQ	TTEC	Fri, Jun 13, 2014	27.52	27.52	27.13	27.30
4496	NASDAQ	TTEC	Thu, Jun 12, 2014	27.61	27.62	27.30	27.43
4495	NASDAQ	TTEC	Wed, Jun 11, 2014	27.92	27.93	27.54	27.59
4494	NASDAQ	TTEC	Tue, Jun 10, 2014	28.16	28.20	27.79	28.03
4493	NASDAQ	TTEC	Mon, Jun 9, 2014	27.99	28.29	27.77	28.24
4492	NASDAQ	TTEC	Fri, Jun 6, 2014	27.39	28.03	27.39	27.90
4491	NASDAQ	TTEC	Thu, Jun 5, 2014	26.86	27.35	26.39	27.30
4490	NASDAQ	TTEC	Wed, Jun 4, 2014	26.70	26.86	26.51	26.77
4489	NASDAQ	TTEC	Tue, Jun 3, 2014	26.52	26.97	26.33	26.80
4488	NASDAQ	TTEC	Mon, Jun 2, 2014	26.37	26.77	26.03	26.62
4487	NASDAQ	TTEC	Fri, May 30, 2014	26.60	26.60	26.18	26.38
4486	NASDAQ	TTEC	Thu, May 29, 2014	26.70	26.71	26.42	26.56
4485	NASDAQ	TTEC	Wed, May 28, 2014	26.50	26.84	26.23	26.59
4484	NASDAQ	TTEC	Tue, May 27, 2014	26.30	26.85	25.99	26.47
4483	NASDAQ	TTEC	Fri, May 23, 2014	26.28	26.28	25.70	26.10
4482	NASDAQ	TTEC	Thu, May 22, 2014	26.17	26.23	26.00	26.04
4481	NASDAQ	TTEC	Wed, May 21, 2014	26.30	26.48	25.89	26.13
4480	NASDAQ	TTEC	Tue, May 20, 2014	26.72	26.83	25.92	26.26
4479	NASDAQ	TTEC	Mon, May 19, 2014	26.16	27.05	26.16	26.67
4478	NASDAQ	TTEC	Fri, May 16, 2014	25.85	26.18	25.74	26.16
4477	NASDAQ	TTEC	Thu, May 15, 2014	25.66	26.13	25.33	25.90
4476	NASDAQ	TTEC	Wed, May 14, 2014	26.05	26.05	25.60	25.80
4475	NASDAQ	TTEC	Tue, May 13, 2014	26.18	26.18	25.54	26.04
4474	NASDAQ	TTEC	Mon, May 12, 2014	25.38	26.26	25.38	26.16
4473	NASDAQ	TTEC	Fri, May 9, 2014	25.05	25.47	25.02	25.32
4472	NASDAQ	TTEC	Thu, May 8, 2014	24.82	25.35	24.82	25.23
4471	NASDAQ	TTEC	Wed, May 7, 2014	24.93	25.02	24.38	24.91
4470	NASDAQ	TTEC	Tue, May 6, 2014	24.12	25.15	24.02	25.04
4469	NASDAQ	TTEC	Mon, May 5, 2014	24.21	24.21	23.86	23.95
4468	NASDAQ	TTEC	Fri, May 2, 2014	24.25	24.50	24.13	24.38
4467	NASDAQ	TTEC	Thu, May 1, 2014	24.17	24.27	23.69	24.22
4466	NASDAQ	TTEC	Wed, Apr 30, 2014	23.98	24.26	23.94	24.13
4465	NASDAQ	TTEC	Tue, Apr 29, 2014	23.79	24.11	23.79	24.00
4464	NASDAQ	TTEC	Mon, Apr 28, 2014	23.71	24.06	23.22	23.68
4463	NASDAQ	TTEC	Fri, Apr 25, 2014	23.88	23.88	23.56	23.58
4462	NASDAQ	TTEC	Thu, Apr 24, 2014	24.49	24.49	24.00	24.02
4461	NASDAQ	TTEC	Wed, Apr 23, 2014	24.55	24.74	24.31	24.38
4460	NASDAQ	TTEC	Tue, Apr 22, 2014	24.45	24.75	24.26	24.59
4459	NASDAQ	TTEC	Mon, Apr 21, 2014	24.56	25.00	24.23	24.47
4458	NASDAQ	TTEC	Thu, Apr 17, 2014	24.00	24.57	23.77	24.51
4457	NASDAQ	TTEC	Wed, Apr 16, 2014	24.00	24.16	23.54	23.99
4456	NASDAQ	TTEC	Tue, Apr 15, 2014	23.93	24.03	23.41	23.82
4455	NASDAQ	TTEC	Mon, Apr 14, 2014	24.01	24.08	23.63	23.86
4454	NASDAQ	TTEC	Fri, Apr 11, 2014	23.76	24.07	23.65	23.75
4453	NASDAQ	TTEC	Thu, Apr 10, 2014	24.39	24.55	23.85	24.00
4452	NASDAQ	TTEC	Wed, Apr 9, 2014	24.21	24.42	23.95	24.40
4451	NASDAQ	TTEC	Tue, Apr 8, 2014	23.99	24.40	23.93	24.11
4450	NASDAQ	TTEC	Mon, Apr 7, 2014	23.88	24.14	23.70	23.98
4449	NASDAQ	TTEC	Fri, Apr 4, 2014	24.82	24.98	23.94	23.96
4448	NASDAQ	TTEC	Thu, Apr 3, 2014	24.77	24.85	24.53	24.64
4447	NASDAQ	TTEC	Wed, Apr 2, 2014	24.94	25.00	24.50	24.70
4446	NASDAQ	TTEC	Tue, Apr 1, 2014	24.58	25.00	24.53	24.96
4445	NASDAQ	TTEC	Mon, Mar 31, 2014	24.26	24.57	24.13	24.51
4444	NASDAQ	TTEC	Fri, Mar 28, 2014	24.09	24.64	24.05	24.08
4443	NASDAQ	TTEC	Thu, Mar 27, 2014	24.02	24.22	23.89	24.11
4442	NASDAQ	TTEC	Wed, Mar 26, 2014	24.31	24.34	23.98	24.02
4441	NASDAQ	TTEC	Tue, Mar 25, 2014	24.10	24.34	23.90	24.10
4440	NASDAQ	TTEC	Mon, Mar 24, 2014	23.85	24.18	23.70	23.96
4439	NASDAQ	TTEC	Fri, Mar 21, 2014	23.76	24.08	23.72	23.88
4438	NASDAQ	TTEC	Thu, Mar 20, 2014	23.85	24.13	23.74	23.77
4437	NASDAQ	TTEC	Wed, Mar 19, 2014	24.16	24.20	23.84	23.85
4436	NASDAQ	TTEC	Tue, Mar 18, 2014	23.98	24.27	23.86	24.22
4435	NASDAQ	TTEC	Mon, Mar 17, 2014	23.90	24.24	23.71	23.94
4434	NASDAQ	TTEC	Fri, Mar 14, 2014	23.71	23.91	23.36	23.90
4433	NASDAQ	TTEC	Thu, Mar 13, 2014	24.03	24.07	23.60	23.73
4432	NASDAQ	TTEC	Wed, Mar 12, 2014	23.84	24.06	23.58	23.91
4431	NASDAQ	TTEC	Tue, Mar 11, 2014	24.36	24.36	23.94	23.98
4430	NASDAQ	TTEC	Mon, Mar 10, 2014	24.15	24.33	24.06	24.26
4429	NASDAQ	TTEC	Fri, Mar 7, 2014	24.35	24.44	24.08	24.16
4428	NASDAQ	TTEC	Thu, Mar 6, 2014	24.23	24.51	24.16	24.24
4427	NASDAQ	TTEC	Wed, Mar 5, 2014	24.49	24.49	24.10	24.23
4426	NASDAQ	TTEC	Tue, Mar 4, 2014	24.31	24.85	24.22	24.59
4425	NASDAQ	TTEC	Mon, Mar 3, 2014	23.95	24.27	23.80	24.04
4424	NASDAQ	TTEC	Fri, Feb 28, 2014	24.38	24.53	23.95	24.08
4423	NASDAQ	TTEC	Thu, Feb 27, 2014	24.47	24.57	23.97	24.41
4422	NASDAQ	TTEC	Wed, Feb 26, 2014	25.10	25.50	24.02	24.45
4421	NASDAQ	TTEC	Tue, Feb 25, 2014	23.80	25.89	23.13	24.98
4420	NASDAQ	TTEC	Mon, Feb 24, 2014	22.07	22.71	22.07	22.40
4419	NASDAQ	TTEC	Fri, Feb 21, 2014	21.81	22.03	21.37	21.96
4418	NASDAQ	TTEC	Thu, Feb 20, 2014	21.83	21.95	21.71	21.87
4417	NASDAQ	TTEC	Wed, Feb 19, 2014	21.85	22.17	21.62	21.75
4416	NASDAQ	TTEC	Tue, Feb 18, 2014	22.26	22.31	21.94	21.95
4415	NASDAQ	TTEC	Fri, Feb 14, 2014	22.21	22.45	21.96	22.29
4414	NASDAQ	TTEC	Thu, Feb 13, 2014	21.86	22.42	21.61	22.20
4413	NASDAQ	TTEC	Wed, Feb 12, 2014	22.02	22.12	21.87	21.96
4412	NASDAQ	TTEC	Tue, Feb 11, 2014	21.65	22.13	21.65	21.94
4411	NASDAQ	TTEC	Mon, Feb 10, 2014	21.82	21.82	21.48	21.62
4410	NASDAQ	TTEC	Fri, Feb 7, 2014	21.63	21.97	21.53	21.76
4409	NASDAQ	TTEC	Thu, Feb 6, 2014	21.67	21.98	21.58	21.63
4408	NASDAQ	TTEC	Wed, Feb 5, 2014	21.28	21.81	20.90	21.60
4407	NASDAQ	TTEC	Tue, Feb 4, 2014	21.36	21.56	21.04	21.30
4406	NASDAQ	TTEC	Mon, Feb 3, 2014	21.83	22.02	21.20	21.29
4405	NASDAQ	TTEC	Fri, Jan 31, 2014	21.75	22.01	21.73	21.82
4404	NASDAQ	TTEC	Thu, Jan 30, 2014	22.03	22.40	21.86	22.05
4403	NASDAQ	TTEC	Wed, Jan 29, 2014	22.00	22.28	21.79	21.93
4402	NASDAQ	TTEC	Tue, Jan 28, 2014	21.91	22.28	21.64	22.17
4401	NASDAQ	TTEC	Mon, Jan 27, 2014	22.27	22.51	20.77	21.90
4400	NASDAQ	TTEC	Fri, Jan 24, 2014	23.00	23.11	22.26	22.28
4399	NASDAQ	TTEC	Thu, Jan 23, 2014	23.16	23.25	23.00	23.10
4398	NASDAQ	TTEC	Wed, Jan 22, 2014	23.07	23.24	22.96	23.18
4397	NASDAQ	TTEC	Tue, Jan 21, 2014	23.09	23.11	22.92	22.97
4396	NASDAQ	TTEC	Fri, Jan 17, 2014	23.10	23.15	22.92	23.00
4395	NASDAQ	TTEC	Thu, Jan 16, 2014	23.05	23.28	22.94	23.11
4394	NASDAQ	TTEC	Wed, Jan 15, 2014	23.06	23.39	22.95	23.07
4393	NASDAQ	TTEC	Tue, Jan 14, 2014	23.04	23.11	22.95	23.03
4392	NASDAQ	TTEC	Mon, Jan 13, 2014	22.86	23.08	22.79	22.92
4391	NASDAQ	TTEC	Fri, Jan 10, 2014	22.96	23.05	22.75	22.89
4390	NASDAQ	TTEC	Thu, Jan 9, 2014	23.13	23.13	22.77	22.99
4389	NASDAQ	TTEC	Wed, Jan 8, 2014	23.30	23.30	23.08	23.13
4388	NASDAQ	TTEC	Tue, Jan 7, 2014	23.49	23.54	23.34	23.35
4387	NASDAQ	TTEC	Mon, Jan 6, 2014	23.93	23.93	23.42	23.45
4386	NASDAQ	TTEC	Fri, Jan 3, 2014	23.83	24.06	23.73	23.89
4385	NASDAQ	TTEC	Thu, Jan 2, 2014	23.80	23.94	23.63	23.80
4384	NASDAQ	TTEC	Tue, Dec 31, 2013	24.01	24.15	23.91	23.94
4383	NASDAQ	TTEC	Mon, Dec 30, 2013	24.04	24.11	23.50	23.95
4382	NASDAQ	TTEC	Fri, Dec 27, 2013	23.99	24.96	23.61	24.01
4381	NASDAQ	TTEC	Thu, Dec 26, 2013	23.88	24.02	23.81	23.89
4380	NASDAQ	TTEC	Tue, Dec 24, 2013	23.71	23.93	23.68	23.85
4379	NASDAQ	TTEC	Mon, Dec 23, 2013	23.66	23.72	23.52	23.66
4378	NASDAQ	TTEC	Fri, Dec 20, 2013	23.45	23.61	23.31	23.50
4377	NASDAQ	TTEC	Thu, Dec 19, 2013	23.63	23.92	23.45	23.48
4376	NASDAQ	TTEC	Wed, Dec 18, 2013	23.56	23.84	23.37	23.72
4375	NASDAQ	TTEC	Tue, Dec 17, 2013	23.74	23.84	23.32	23.56
4374	NASDAQ	TTEC	Mon, Dec 16, 2013	23.81	24.09	23.74	23.83
4373	NASDAQ	TTEC	Fri, Dec 13, 2013	23.86	24.08	23.60	23.74
4372	NASDAQ	TTEC	Thu, Dec 12, 2013	24.06	24.37	23.80	23.84
4371	NASDAQ	TTEC	Wed, Dec 11, 2013	24.39	24.46	24.08	24.12
4370	NASDAQ	TTEC	Tue, Dec 10, 2013	24.68	24.80	24.39	24.40
4369	NASDAQ	TTEC	Mon, Dec 9, 2013	24.88	25.06	24.69	24.71
4368	NASDAQ	TTEC	Fri, Dec 6, 2013	24.99	25.07	24.90	24.91
4367	NASDAQ	TTEC	Thu, Dec 5, 2013	24.81	24.97	24.69	24.73
4366	NASDAQ	TTEC	Wed, Dec 4, 2013	24.84	25.07	24.62	24.86
4365	NASDAQ	TTEC	Tue, Dec 3, 2013	25.06	25.20	24.80	24.98
4364	NASDAQ	TTEC	Mon, Dec 2, 2013	25.61	25.61	25.03	25.16
4363	NASDAQ	TTEC	Fri, Nov 29, 2013	25.91	25.95	25.57	25.68
4362	NASDAQ	TTEC	Wed, Nov 27, 2013	25.50	25.87	25.39	25.80
4361	NASDAQ	TTEC	Tue, Nov 26, 2013	25.40	25.54	25.33	25.52
4360	NASDAQ	TTEC	Mon, Nov 25, 2013	25.70	25.73	25.28	25.34
4359	NASDAQ	TTEC	Fri, Nov 22, 2013	25.62	25.78	25.54	25.67
4358	NASDAQ	TTEC	Thu, Nov 21, 2013	25.54	25.75	25.45	25.56
4357	NASDAQ	TTEC	Wed, Nov 20, 2013	25.75	25.85	25.11	25.37
4356	NASDAQ	TTEC	Tue, Nov 19, 2013	25.82	26.22	25.69	25.73
4355	NASDAQ	TTEC	Mon, Nov 18, 2013	26.09	26.19	25.78	25.85
4354	NASDAQ	TTEC	Fri, Nov 15, 2013	25.95	26.03	25.70	25.99
4353	NASDAQ	TTEC	Thu, Nov 14, 2013	26.09	26.21	25.95	25.99
4352	NASDAQ	TTEC	Wed, Nov 13, 2013	25.72	26.08	25.72	26.08
4351	NASDAQ	TTEC	Tue, Nov 12, 2013	25.65	26.04	25.65	25.96
4350	NASDAQ	TTEC	Mon, Nov 11, 2013	25.69	25.90	25.61	25.81
4349	NASDAQ	TTEC	Fri, Nov 8, 2013	25.35	26.02	25.35	25.85
4348	NASDAQ	TTEC	Thu, Nov 7, 2013	25.92	25.92	25.27	25.37
4347	NASDAQ	TTEC	Wed, Nov 6, 2013	26.05	26.45	25.70	25.88
4346	NASDAQ	TTEC	Tue, Nov 5, 2013	26.00	26.30	25.85	25.99
4345	NASDAQ	TTEC	Mon, Nov 4, 2013	25.73	26.46	25.29	26.16
4344	NASDAQ	TTEC	Fri, Nov 1, 2013	25.58	26.17	24.97	25.54
4343	NASDAQ	TTEC	Thu, Oct 31, 2013	26.85	27.07	25.85	26.47
4342	NASDAQ	TTEC	Wed, Oct 30, 2013	26.77	27.02	26.56	26.91
4341	NASDAQ	TTEC	Tue, Oct 29, 2013	27.00	27.00	26.50	26.83
4340	NASDAQ	TTEC	Mon, Oct 28, 2013	26.80	26.87	26.63	26.86
4339	NASDAQ	TTEC	Fri, Oct 25, 2013	26.76	26.84	26.43	26.71
4338	NASDAQ	TTEC	Thu, Oct 24, 2013	26.24	26.65	26.16	26.60
4337	NASDAQ	TTEC	Wed, Oct 23, 2013	26.08	26.53	25.98	26.22
4336	NASDAQ	TTEC	Tue, Oct 22, 2013	26.17	26.37	26.05	26.26
4335	NASDAQ	TTEC	Mon, Oct 21, 2013	25.86	26.09	25.59	26.01
4334	NASDAQ	TTEC	Fri, Oct 18, 2013	25.78	25.92	25.00	25.85
4333	NASDAQ	TTEC	Thu, Oct 17, 2013	25.35	25.53	25.21	25.52
4332	NASDAQ	TTEC	Wed, Oct 16, 2013	25.56	25.64	25.37	25.50
4331	NASDAQ	TTEC	Tue, Oct 15, 2013	25.44	25.60	25.15	25.35
4330	NASDAQ	TTEC	Mon, Oct 14, 2013	25.13	25.49	25.13	25.45
4329	NASDAQ	TTEC	Fri, Oct 11, 2013	24.45	25.34	24.45	25.33
4328	NASDAQ	TTEC	Thu, Oct 10, 2013	24.54	24.80	24.43	24.72
4327	NASDAQ	TTEC	Wed, Oct 9, 2013	24.35	24.39	24.10	24.25
4326	NASDAQ	TTEC	Tue, Oct 8, 2013	24.69	24.69	24.02	24.20
4325	NASDAQ	TTEC	Mon, Oct 7, 2013	24.55	24.72	24.25	24.62
4324	NASDAQ	TTEC	Fri, Oct 4, 2013	24.51	24.84	24.23	24.75
4323	NASDAQ	TTEC	Thu, Oct 3, 2013	24.83	24.83	24.32	24.55
4322	NASDAQ	TTEC	Wed, Oct 2, 2013	24.94	24.99	24.58	24.84
4321	NASDAQ	TTEC	Tue, Oct 1, 2013	25.10	25.27	24.91	25.09
4320	NASDAQ	TTEC	Mon, Sep 30, 2013	24.86	25.10	24.55	25.09
4319	NASDAQ	TTEC	Fri, Sep 27, 2013	24.93	25.16	24.93	25.11
4318	NASDAQ	TTEC	Thu, Sep 26, 2013	25.09	25.39	24.50	25.11
4317	NASDAQ	TTEC	Wed, Sep 25, 2013	25.17	25.27	24.93	24.99
4316	NASDAQ	TTEC	Tue, Sep 24, 2013	25.20	25.45	25.05	25.21
4315	NASDAQ	TTEC	Mon, Sep 23, 2013	25.42	25.58	25.08	25.22
4314	NASDAQ	TTEC	Fri, Sep 20, 2013	25.17	25.55	25.14	25.40
4313	NASDAQ	TTEC	Thu, Sep 19, 2013	25.43	25.50	25.09	25.11
4312	NASDAQ	TTEC	Wed, Sep 18, 2013	25.13	25.48	24.93	25.26
4311	NASDAQ	TTEC	Tue, Sep 17, 2013	24.87	25.12	24.83	25.09
4310	NASDAQ	TTEC	Mon, Sep 16, 2013	25.25	25.25	24.71	24.90
4309	NASDAQ	TTEC	Fri, Sep 13, 2013	25.01	25.21	24.64	24.94
4308	NASDAQ	TTEC	Thu, Sep 12, 2013	24.73	25.00	24.68	24.89
4307	NASDAQ	TTEC	Wed, Sep 11, 2013	24.45	24.72	24.36	24.69
4306	NASDAQ	TTEC	Tue, Sep 10, 2013	24.28	24.46	24.05	24.43
4305	NASDAQ	TTEC	Mon, Sep 9, 2013	23.76	24.15	23.66	24.11
4304	NASDAQ	TTEC	Fri, Sep 6, 2013	23.73	23.80	23.03	23.69
4303	NASDAQ	TTEC	Thu, Sep 5, 2013	24.01	24.01	23.59	23.70
4302	NASDAQ	TTEC	Wed, Sep 4, 2013	24.14	24.23	23.56	23.92
4301	NASDAQ	TTEC	Tue, Sep 3, 2013	24.72	24.96	23.88	24.15
4300	NASDAQ	TTEC	Fri, Aug 30, 2013	24.83	24.85	24.47	24.47
4299	NASDAQ	TTEC	Thu, Aug 29, 2013	24.35	24.80	24.35	24.78
4298	NASDAQ	TTEC	Wed, Aug 28, 2013	24.67	24.72	24.33	24.34
4297	NASDAQ	TTEC	Tue, Aug 27, 2013	25.00	25.00	24.50	24.59
4296	NASDAQ	TTEC	Mon, Aug 26, 2013	24.80	25.21	24.74	25.14
4295	NASDAQ	TTEC	Fri, Aug 23, 2013	24.80	24.93	24.51	24.75
4294	NASDAQ	TTEC	Thu, Aug 22, 2013	24.68	24.89	23.32	24.80
4293	NASDAQ	TTEC	Wed, Aug 21, 2013	24.77	25.00	24.56	24.68
4292	NASDAQ	TTEC	Tue, Aug 20, 2013	24.71	24.88	24.71	24.82
4291	NASDAQ	TTEC	Mon, Aug 19, 2013	24.75	24.87	24.57	24.60
4290	NASDAQ	TTEC	Fri, Aug 16, 2013	24.57	24.85	24.57	24.74
4289	NASDAQ	TTEC	Thu, Aug 15, 2013	25.32	25.32	24.64	24.65
4288	NASDAQ	TTEC	Wed, Aug 14, 2013	25.63	25.69	25.46	25.51
4287	NASDAQ	TTEC	Tue, Aug 13, 2013	25.73	25.79	25.36	25.71
4286	NASDAQ	TTEC	Mon, Aug 12, 2013	25.25	25.71	24.92	25.61
4285	NASDAQ	TTEC	Fri, Aug 9, 2013	25.34	25.52	25.10	25.31
4284	NASDAQ	TTEC	Thu, Aug 8, 2013	25.57	25.58	25.20	25.32
4283	NASDAQ	TTEC	Wed, Aug 7, 2013	25.51	25.73	25.32	25.49
4282	NASDAQ	TTEC	Tue, Aug 6, 2013	25.73	25.76	25.43	25.52
4281	NASDAQ	TTEC	Mon, Aug 5, 2013	25.42	25.74	25.09	25.73
4280	NASDAQ	TTEC	Fri, Aug 2, 2013	25.48	25.48	25.26	25.41
4279	NASDAQ	TTEC	Thu, Aug 1, 2013	25.30	25.59	25.12	25.58
4278	NASDAQ	TTEC	Wed, Jul 31, 2013	24.87	25.16	24.47	25.05
4277	NASDAQ	TTEC	Tue, Jul 30, 2013	24.89	25.02	24.75	24.90
4276	NASDAQ	TTEC	Mon, Jul 29, 2013	24.82	24.93	24.72	24.75
4275	NASDAQ	TTEC	Fri, Jul 26, 2013	24.94	25.04	24.77	24.89
4274	NASDAQ	TTEC	Thu, Jul 25, 2013	24.70	25.15	24.63	25.09
4273	NASDAQ	TTEC	Wed, Jul 24, 2013	24.92	24.93	24.58	24.75
4272	NASDAQ	TTEC	Tue, Jul 23, 2013	24.64	24.80	24.44	24.75
4271	NASDAQ	TTEC	Mon, Jul 22, 2013	24.53	24.70	24.27	24.52
4270	NASDAQ	TTEC	Fri, Jul 19, 2013	24.57	24.68	24.45	24.48
4269	NASDAQ	TTEC	Thu, Jul 18, 2013	24.50	24.72	24.50	24.57
4268	NASDAQ	TTEC	Wed, Jul 17, 2013	24.36	24.39	24.10	24.39
4267	NASDAQ	TTEC	Tue, Jul 16, 2013	24.30	24.40	24.01	24.19
4266	NASDAQ	TTEC	Mon, Jul 15, 2013	24.38	24.38	24.21	24.24
4265	NASDAQ	TTEC	Fri, Jul 12, 2013	24.35	24.45	24.16	24.31
4264	NASDAQ	TTEC	Thu, Jul 11, 2013	24.40	24.53	24.28	24.33
4263	NASDAQ	TTEC	Wed, Jul 10, 2013	24.39	24.45	24.23	24.25
4262	NASDAQ	TTEC	Tue, Jul 9, 2013	24.48	24.48	24.02	24.37
4261	NASDAQ	TTEC	Mon, Jul 8, 2013	24.36	24.55	24.23	24.33
4260	NASDAQ	TTEC	Fri, Jul 5, 2013	24.37	24.37	24.10	24.27
4259	NASDAQ	TTEC	Wed, Jul 3, 2013	23.74	24.17	23.74	24.04
4258	NASDAQ	TTEC	Tue, Jul 2, 2013	23.93	24.18	23.77	23.89
4257	NASDAQ	TTEC	Mon, Jul 1, 2013	23.54	24.00	23.54	23.91
4256	NASDAQ	TTEC	Fri, Jun 28, 2013	23.54	23.57	23.27	23.43
4255	NASDAQ	TTEC	Thu, Jun 27, 2013	23.71	23.76	23.50	23.68
4254	NASDAQ	TTEC	Wed, Jun 26, 2013	23.78	23.79	23.45	23.58
4253	NASDAQ	TTEC	Tue, Jun 25, 2013	23.58	23.76	23.28	23.66
4252	NASDAQ	TTEC	Mon, Jun 24, 2013	23.52	23.64	23.28	23.40
4251	NASDAQ	TTEC	Fri, Jun 21, 2013	23.53	23.76	23.25	23.67
4250	NASDAQ	TTEC	Thu, Jun 20, 2013	23.75	23.75	23.27	23.42
4249	NASDAQ	TTEC	Wed, Jun 19, 2013	24.40	24.40	23.85	23.95
4248	NASDAQ	TTEC	Tue, Jun 18, 2013	24.27	24.52	24.16	24.40
4247	NASDAQ	TTEC	Mon, Jun 17, 2013	24.40	24.84	24.22	24.30
4246	NASDAQ	TTEC	Fri, Jun 14, 2013	24.16	24.41	23.98	24.19
4245	NASDAQ	TTEC	Thu, Jun 13, 2013	23.73	24.28	23.65	24.26
4244	NASDAQ	TTEC	Wed, Jun 12, 2013	23.84	23.92	23.60	23.78
4243	NASDAQ	TTEC	Tue, Jun 11, 2013	23.52	23.92	23.50	23.75
4242	NASDAQ	TTEC	Mon, Jun 10, 2013	24.01	24.05	23.68	23.94
4241	NASDAQ	TTEC	Fri, Jun 7, 2013	23.84	23.87	23.62	23.81
4240	NASDAQ	TTEC	Thu, Jun 6, 2013	23.32	23.66	23.20	23.65
4239	NASDAQ	TTEC	Wed, Jun 5, 2013	23.42	23.58	23.27	23.38
4238	NASDAQ	TTEC	Tue, Jun 4, 2013	23.04	23.61	23.01	23.51
4237	NASDAQ	TTEC	Mon, Jun 3, 2013	22.55	23.01	22.45	23.00
4236	NASDAQ	TTEC	Fri, May 31, 2013	22.91	22.91	22.48	22.49
4235	NASDAQ	TTEC	Thu, May 30, 2013	22.65	22.83	22.53	22.74
4234	NASDAQ	TTEC	Wed, May 29, 2013	22.93	23.00	22.58	22.64
4233	NASDAQ	TTEC	Tue, May 28, 2013	22.79	23.15	22.78	23.12
4232	NASDAQ	TTEC	Fri, May 24, 2013	22.31	22.52	21.95	22.50
4231	NASDAQ	TTEC	Thu, May 23, 2013	22.41	22.42	22.16	22.39
4230	NASDAQ	TTEC	Wed, May 22, 2013	22.69	22.80	22.41	22.50
4229	NASDAQ	TTEC	Tue, May 21, 2013	22.74	22.82	22.70	22.72
4228	NASDAQ	TTEC	Mon, May 20, 2013	22.74	22.87	22.58	22.77
4227	NASDAQ	TTEC	Fri, May 17, 2013	22.55	22.83	22.38	22.82
4226	NASDAQ	TTEC	Thu, May 16, 2013	22.80	22.86	22.41	22.47
4225	NASDAQ	TTEC	Wed, May 15, 2013	22.62	22.91	22.54	22.79
4224	NASDAQ	TTEC	Tue, May 14, 2013	22.24	22.75	22.23	22.72
4223	NASDAQ	TTEC	Mon, May 13, 2013	22.11	22.16	22.02	22.16
4222	NASDAQ	TTEC	Fri, May 10, 2013	22.10	22.25	22.05	22.20
4221	NASDAQ	TTEC	Thu, May 9, 2013	21.83	22.03	21.83	22.00
4220	NASDAQ	TTEC	Wed, May 8, 2013	21.83	21.96	21.62	21.90
4219	NASDAQ	TTEC	Tue, May 7, 2013	21.48	21.89	21.48	21.87
4218	NASDAQ	TTEC	Mon, May 6, 2013	21.60	21.69	21.48	21.49
4217	NASDAQ	TTEC	Fri, May 3, 2013	21.15	21.63	21.10	21.55
4216	NASDAQ	TTEC	Thu, May 2, 2013	20.80	21.28	20.80	20.88
4215	NASDAQ	TTEC	Wed, May 1, 2013	21.28	21.41	20.73	20.80
4214	NASDAQ	TTEC	Tue, Apr 30, 2013	21.06	21.31	20.99	21.29
4213	NASDAQ	TTEC	Mon, Apr 29, 2013	21.01	21.14	20.88	21.04
4212	NASDAQ	TTEC	Fri, Apr 26, 2013	21.07	21.15	20.93	20.95
4211	NASDAQ	TTEC	Thu, Apr 25, 2013	21.05	21.20	21.01	21.03
4210	NASDAQ	TTEC	Wed, Apr 24, 2013	21.10	21.10	20.84	20.94
4209	NASDAQ	TTEC	Tue, Apr 23, 2013	20.88	21.08	20.59	21.07
4208	NASDAQ	TTEC	Mon, Apr 22, 2013	20.82	20.82	20.37	20.69
4207	NASDAQ	TTEC	Fri, Apr 19, 2013	20.52	20.75	20.37	20.67
4206	NASDAQ	TTEC	Thu, Apr 18, 2013	20.81	20.96	20.50	20.52
4205	NASDAQ	TTEC	Wed, Apr 17, 2013	20.63	21.04	20.50	20.72
4204	NASDAQ	TTEC	Tue, Apr 16, 2013	20.78	20.82	20.48	20.78
4203	NASDAQ	TTEC	Mon, Apr 15, 2013	21.40	21.44	20.53	20.60
4202	NASDAQ	TTEC	Fri, Apr 12, 2013	21.41	21.59	21.26	21.46
4201	NASDAQ	TTEC	Thu, Apr 11, 2013	21.64	21.64	21.43	21.54
4200	NASDAQ	TTEC	Wed, Apr 10, 2013	21.31	21.68	21.30	21.62
4199	NASDAQ	TTEC	Tue, Apr 9, 2013	21.42	21.42	21.25	21.28
4198	NASDAQ	TTEC	Mon, Apr 8, 2013	21.19	21.41	21.01	21.41
4197	NASDAQ	TTEC	Fri, Apr 5, 2013	21.19	21.32	21.10	21.11
4196	NASDAQ	TTEC	Thu, Apr 4, 2013	21.34	21.53	21.18	21.50
4195	NASDAQ	TTEC	Wed, Apr 3, 2013	21.45	21.45	21.16	21.23
4194	NASDAQ	TTEC	Tue, Apr 2, 2013	21.38	21.51	21.22	21.37
4193	NASDAQ	TTEC	Mon, Apr 1, 2013	21.24	21.34	21.06	21.26
4192	NASDAQ	TTEC	Thu, Mar 28, 2013	21.20	21.36	21.03	21.21
4191	NASDAQ	TTEC	Wed, Mar 27, 2013	21.10	21.19	20.96	21.13
4190	NASDAQ	TTEC	Tue, Mar 26, 2013	21.26	21.33	20.92	21.15
4189	NASDAQ	TTEC	Mon, Mar 25, 2013	20.59	21.16	20.55	21.13
4188	NASDAQ	TTEC	Fri, Mar 22, 2013	20.70	20.72	20.40	20.47
4187	NASDAQ	TTEC	Thu, Mar 21, 2013	20.42	20.70	20.42	20.59
4186	NASDAQ	TTEC	Wed, Mar 20, 2013	20.74	20.77	20.34	20.52
4185	NASDAQ	TTEC	Tue, Mar 19, 2013	20.55	20.63	20.30	20.60
4184	NASDAQ	TTEC	Mon, Mar 18, 2013	20.50	20.77	20.48	20.56
4183	NASDAQ	TTEC	Fri, Mar 15, 2013	20.83	20.86	20.51	20.70
4182	NASDAQ	TTEC	Thu, Mar 14, 2013	20.40	20.88	20.21	20.79
4181	NASDAQ	TTEC	Wed, Mar 13, 2013	20.13	20.42	19.97	20.33
4180	NASDAQ	TTEC	Tue, Mar 12, 2013	19.93	20.16	19.75	20.06
4179	NASDAQ	TTEC	Mon, Mar 11, 2013	19.88	19.97	19.85	19.93
4178	NASDAQ	TTEC	Fri, Mar 8, 2013	19.76	20.18	19.70	19.90
4177	NASDAQ	TTEC	Thu, Mar 7, 2013	19.50	19.73	19.21	19.71
4176	NASDAQ	TTEC	Wed, Mar 6, 2013	19.22	19.63	19.21	19.58
4175	NASDAQ	TTEC	Tue, Mar 5, 2013	19.12	19.36	19.04	19.21
4174	NASDAQ	TTEC	Mon, Mar 4, 2013	19.17	19.17	18.84	19.02
4173	NASDAQ	TTEC	Fri, Mar 1, 2013	18.57	19.21	18.41	19.10
4172	NASDAQ	TTEC	Thu, Feb 28, 2013	18.72	19.19	18.71	18.76
4171	NASDAQ	TTEC	Wed, Feb 27, 2013	17.72	18.79	17.70	18.69
4170	NASDAQ	TTEC	Tue, Feb 26, 2013	18.02	18.02	17.70	17.72
4169	NASDAQ	TTEC	Mon, Feb 25, 2013	18.36	18.50	17.88	17.89
4168	NASDAQ	TTEC	Fri, Feb 22, 2013	18.27	18.37	18.02	18.26
4167	NASDAQ	TTEC	Thu, Feb 21, 2013	18.33	18.45	18.00	18.14
4166	NASDAQ	TTEC	Wed, Feb 20, 2013	18.53	18.62	18.31	18.33
4165	NASDAQ	TTEC	Tue, Feb 19, 2013	18.54	18.71	18.49	18.49
4164	NASDAQ	TTEC	Fri, Feb 15, 2013	18.56	18.56	18.41	18.45
4163	NASDAQ	TTEC	Thu, Feb 14, 2013	18.51	18.57	18.40	18.45
4162	NASDAQ	TTEC	Wed, Feb 13, 2013	18.48	18.58	18.40	18.58
4161	NASDAQ	TTEC	Tue, Feb 12, 2013	18.43	18.51	18.23	18.44
4160	NASDAQ	TTEC	Mon, Feb 11, 2013	18.52	18.94	18.01	18.39
4159	NASDAQ	TTEC	Fri, Feb 8, 2013	18.32	18.80	18.28	18.54
4158	NASDAQ	TTEC	Thu, Feb 7, 2013	18.70	18.70	18.20	18.30
4157	NASDAQ	TTEC	Wed, Feb 6, 2013	18.49	18.67	18.27	18.66
4156	NASDAQ	TTEC	Tue, Feb 5, 2013	18.60	18.65	18.42	18.54
4155	NASDAQ	TTEC	Mon, Feb 4, 2013	18.73	18.73	18.30	18.47
4154	NASDAQ	TTEC	Fri, Feb 1, 2013	18.82	18.95	18.65	18.77
4153	NASDAQ	TTEC	Thu, Jan 31, 2013	18.24	18.74	18.24	18.70
4152	NASDAQ	TTEC	Wed, Jan 30, 2013	18.55	18.61	18.09	18.22
4151	NASDAQ	TTEC	Tue, Jan 29, 2013	18.45	18.62	18.42	18.61
4150	NASDAQ	TTEC	Mon, Jan 28, 2013	18.31	18.50	18.23	18.43
4149	NASDAQ	TTEC	Fri, Jan 25, 2013	18.34	18.35	18.12	18.23
4148	NASDAQ	TTEC	Thu, Jan 24, 2013	18.09	18.31	18.06	18.24
4147	NASDAQ	TTEC	Wed, Jan 23, 2013	18.07	18.17	17.99	18.02
4146	NASDAQ	TTEC	Tue, Jan 22, 2013	18.10	18.11	17.87	18.03
4145	NASDAQ	TTEC	Fri, Jan 18, 2013	18.19	18.19	17.83	18.06
4144	NASDAQ	TTEC	Thu, Jan 17, 2013	18.34	18.50	18.18	18.21
4143	NASDAQ	TTEC	Wed, Jan 16, 2013	18.19	18.42	18.18	18.27
4142	NASDAQ	TTEC	Tue, Jan 15, 2013	17.95	18.30	17.81	18.23
4141	NASDAQ	TTEC	Mon, Jan 14, 2013	18.45	18.45	17.90	17.99
4140	NASDAQ	TTEC	Fri, Jan 11, 2013	18.26	18.48	18.14	18.48
4139	NASDAQ	TTEC	Thu, Jan 10, 2013	18.22	18.25	17.96	18.15
4138	NASDAQ	TTEC	Wed, Jan 9, 2013	18.04	18.18	17.53	18.11
4137	NASDAQ	TTEC	Tue, Jan 8, 2013	17.87	18.03	17.84	18.01
4136	NASDAQ	TTEC	Mon, Jan 7, 2013	18.07	18.07	17.83	17.95
4135	NASDAQ	TTEC	Fri, Jan 4, 2013	18.21	18.21	17.99	18.11
4134	NASDAQ	TTEC	Thu, Jan 3, 2013	17.94	18.26	17.92	18.16
4133	NASDAQ	TTEC	Wed, Jan 2, 2013	18.10	18.21	17.78	17.96
4132	NASDAQ	TTEC	Mon, Dec 31, 2012	17.60	17.86	17.46	17.80
4131	NASDAQ	TTEC	Fri, Dec 28, 2012	17.62	17.77	17.55	17.64
4130	NASDAQ	TTEC	Thu, Dec 27, 2012	17.57	17.70	17.24	17.66
4129	NASDAQ	TTEC	Wed, Dec 26, 2012	17.76	17.76	17.43	17.52
4128	NASDAQ	TTEC	Mon, Dec 24, 2012	17.71	17.73	17.59	17.72
4127	NASDAQ	TTEC	Fri, Dec 21, 2012	17.79	17.92	17.56	17.76
4126	NASDAQ	TTEC	Thu, Dec 20, 2012	17.89	18.04	17.67	17.95
4125	NASDAQ	TTEC	Wed, Dec 19, 2012	17.82	17.97	17.62	17.87
4124	NASDAQ	TTEC	Tue, Dec 18, 2012	17.83	17.83	17.61	17.79
4123	NASDAQ	TTEC	Mon, Dec 17, 2012	17.56	17.79	17.42	17.76
4122	NASDAQ	TTEC	Fri, Dec 14, 2012	17.45	17.60	17.39	17.51
4121	NASDAQ	TTEC	Thu, Dec 13, 2012	17.74	17.81	17.47	17.54
4120	NASDAQ	TTEC	Wed, Dec 12, 2012	17.77	17.85	17.69	17.74
4119	NASDAQ	TTEC	Tue, Dec 11, 2012	17.41	17.84	17.39	17.67
4118	NASDAQ	TTEC	Mon, Dec 10, 2012	17.35	17.45	17.19	17.41
4117	NASDAQ	TTEC	Fri, Dec 7, 2012	17.45	17.45	17.14	17.33
4116	NASDAQ	TTEC	Thu, Dec 6, 2012	17.30	17.54	17.28	17.43
4115	NASDAQ	TTEC	Wed, Dec 5, 2012	17.59	17.59	17.33	17.33
4114	NASDAQ	TTEC	Tue, Dec 4, 2012	17.32	17.52	17.29	17.49
4113	NASDAQ	TTEC	Mon, Dec 3, 2012	17.18	17.41	17.09	17.32
4112	NASDAQ	TTEC	Fri, Nov 30, 2012	17.10	17.21	16.88	17.02
4111	NASDAQ	TTEC	Thu, Nov 29, 2012	17.05	17.20	16.98	17.09
4110	NASDAQ	TTEC	Wed, Nov 28, 2012	16.83	17.04	16.67	16.92
4109	NASDAQ	TTEC	Tue, Nov 27, 2012	16.94	17.34	16.73	16.91
4108	NASDAQ	TTEC	Mon, Nov 26, 2012	16.67	16.91	16.55	16.91
4107	NASDAQ	TTEC	Fri, Nov 23, 2012	16.59	16.77	16.56	16.74
4106	NASDAQ	TTEC	Wed, Nov 21, 2012	16.28	16.53	16.28	16.51
4105	NASDAQ	TTEC	Tue, Nov 20, 2012	16.10	16.32	15.69	16.30
4104	NASDAQ	TTEC	Mon, Nov 19, 2012	16.30	16.30	15.95	16.10
4103	NASDAQ	TTEC	Fri, Nov 16, 2012	15.96	16.21	15.86	16.15
4102	NASDAQ	TTEC	Thu, Nov 15, 2012	16.09	16.09	15.30	15.98
4101	NASDAQ	TTEC	Wed, Nov 14, 2012	16.64	16.66	16.05	16.07
4100	NASDAQ	TTEC	Tue, Nov 13, 2012	16.67	16.82	16.58	16.64
4099	NASDAQ	TTEC	Mon, Nov 12, 2012	16.76	17.35	16.63	16.79
4098	NASDAQ	TTEC	Fri, Nov 9, 2012	16.84	17.05	16.72	16.73
4097	NASDAQ	TTEC	Thu, Nov 8, 2012	18.18	18.21	16.88	16.90
4096	NASDAQ	TTEC	Wed, Nov 7, 2012	16.56	16.64	16.26	16.26
4095	NASDAQ	TTEC	Tue, Nov 6, 2012	16.64	16.81	16.59	16.75
4094	NASDAQ	TTEC	Mon, Nov 5, 2012	16.47	16.64	16.46	16.54
4093	NASDAQ	TTEC	Fri, Nov 2, 2012	16.93	16.93	16.42	16.42
4092	NASDAQ	TTEC	Thu, Nov 1, 2012	16.87	16.94	16.73	16.89
4091	NASDAQ	TTEC	Wed, Oct 31, 2012	16.84	16.92	16.73	16.84
4090	NASDAQ	TTEC	Fri, Oct 26, 2012	16.91	16.95	16.75	16.88
4089	NASDAQ	TTEC	Thu, Oct 25, 2012	16.98	17.00	16.81	16.87
4088	NASDAQ	TTEC	Wed, Oct 24, 2012	16.86	16.86	16.72	16.82
4087	NASDAQ	TTEC	Tue, Oct 23, 2012	16.86	16.91	16.71	16.79
4086	NASDAQ	TTEC	Mon, Oct 22, 2012	17.01	17.05	16.89	16.97
4085	NASDAQ	TTEC	Fri, Oct 19, 2012	17.33	17.33	16.90	17.01
4084	NASDAQ	TTEC	Thu, Oct 18, 2012	17.53	17.54	17.32	17.40
4083	NASDAQ	TTEC	Wed, Oct 17, 2012	17.47	17.57	17.31	17.53
4082	NASDAQ	TTEC	Tue, Oct 16, 2012	17.31	17.54	17.22	17.49
4081	NASDAQ	TTEC	Mon, Oct 15, 2012	17.07	17.29	16.90	17.23
4080	NASDAQ	TTEC	Fri, Oct 12, 2012	17.11	17.14	17.01	17.06
4079	NASDAQ	TTEC	Thu, Oct 11, 2012	17.31	17.39	17.03	17.11
4078	NASDAQ	TTEC	Wed, Oct 10, 2012	17.12	17.26	17.07	17.14
4077	NASDAQ	TTEC	Tue, Oct 9, 2012	17.28	17.28	17.01	17.12
4076	NASDAQ	TTEC	Mon, Oct 8, 2012	17.17	17.33	17.06	17.22
4075	NASDAQ	TTEC	Fri, Oct 5, 2012	17.20	17.40	17.04	17.21
4074	NASDAQ	TTEC	Thu, Oct 4, 2012	17.07	17.19	16.84	17.19
4073	NASDAQ	TTEC	Wed, Oct 3, 2012	17.15	17.20	16.90	17.01
4072	NASDAQ	TTEC	Tue, Oct 2, 2012	17.31	17.33	17.04	17.16
4071	NASDAQ	TTEC	Mon, Oct 1, 2012	17.17	17.29	17.02	17.23
4070	NASDAQ	TTEC	Fri, Sep 28, 2012	16.95	17.26	16.90	17.05
4069	NASDAQ	TTEC	Thu, Sep 27, 2012	16.89	17.24	16.79	17.06
4068	NASDAQ	TTEC	Wed, Sep 26, 2012	17.04	17.25	16.76	16.83
4067	NASDAQ	TTEC	Tue, Sep 25, 2012	17.27	17.33	16.93	17.00
4066	NASDAQ	TTEC	Mon, Sep 24, 2012	17.01	17.26	17.01	17.19
4065	NASDAQ	TTEC	Fri, Sep 21, 2012	17.31	17.37	16.93	17.06
4064	NASDAQ	TTEC	Thu, Sep 20, 2012	17.10	17.15	16.98	17.12
4063	NASDAQ	TTEC	Wed, Sep 19, 2012	17.43	17.49	17.11	17.17
4062	NASDAQ	TTEC	Tue, Sep 18, 2012	17.48	17.55	16.95	17.43
4061	NASDAQ	TTEC	Mon, Sep 17, 2012	17.69	17.71	15.50	17.50
4060	NASDAQ	TTEC	Fri, Sep 14, 2012	17.95	17.98	17.74	17.77
4059	NASDAQ	TTEC	Thu, Sep 13, 2012	17.60	18.03	17.42	17.87
4058	NASDAQ	TTEC	Wed, Sep 12, 2012	17.55	17.70	17.44	17.54
4057	NASDAQ	TTEC	Tue, Sep 11, 2012	17.36	17.66	17.36	17.51
4056	NASDAQ	TTEC	Mon, Sep 10, 2012	17.32	17.50	17.18	17.33
4055	NASDAQ	TTEC	Fri, Sep 7, 2012	17.31	17.35	17.05	17.35
4054	NASDAQ	TTEC	Thu, Sep 6, 2012	17.04	17.34	16.94	17.22
4053	NASDAQ	TTEC	Wed, Sep 5, 2012	16.75	16.96	16.67	16.94
4052	NASDAQ	TTEC	Tue, Sep 4, 2012	16.54	16.87	16.37	16.79
4051	NASDAQ	TTEC	Fri, Aug 31, 2012	16.65	16.65	16.44	16.51
4050	NASDAQ	TTEC	Thu, Aug 30, 2012	16.76	16.76	16.48	16.50
4049	NASDAQ	TTEC	Wed, Aug 29, 2012	16.67	16.94	16.64	16.80
4048	NASDAQ	TTEC	Tue, Aug 28, 2012	16.55	16.69	16.51	16.66
4047	NASDAQ	TTEC	Mon, Aug 27, 2012	16.72	16.79	16.53	16.61
4046	NASDAQ	TTEC	Fri, Aug 24, 2012	16.62	16.72	16.53	16.68
4045	NASDAQ	TTEC	Thu, Aug 23, 2012	16.74	16.75	16.57	16.68
4044	NASDAQ	TTEC	Wed, Aug 22, 2012	16.99	16.99	16.72	16.75
4043	NASDAQ	TTEC	Tue, Aug 21, 2012	17.10	17.25	17.00	17.02
4042	NASDAQ	TTEC	Mon, Aug 20, 2012	16.95	17.00	16.86	16.98
4041	NASDAQ	TTEC	Fri, Aug 17, 2012	16.78	17.30	16.78	17.01
4040	NASDAQ	TTEC	Thu, Aug 16, 2012	16.95	17.06	16.74	16.82
4039	NASDAQ	TTEC	Wed, Aug 15, 2012	16.05	17.10	16.05	17.00
4038	NASDAQ	TTEC	Tue, Aug 14, 2012	16.17	16.42	16.09	16.14
4037	NASDAQ	TTEC	Mon, Aug 13, 2012	16.40	16.43	16.05	16.15
4036	NASDAQ	TTEC	Fri, Aug 10, 2012	16.42	16.47	16.22	16.45
4035	NASDAQ	TTEC	Thu, Aug 9, 2012	16.40	16.47	16.38	16.46
4034	NASDAQ	TTEC	Wed, Aug 8, 2012	16.31	16.56	16.24	16.44
4033	NASDAQ	TTEC	Tue, Aug 7, 2012	16.41	16.53	16.34	16.40
4032	NASDAQ	TTEC	Mon, Aug 6, 2012	16.27	16.49	16.20	16.34
4031	NASDAQ	TTEC	Fri, Aug 3, 2012	16.51	16.82	16.16	16.24
4030	NASDAQ	TTEC	Thu, Aug 2, 2012	16.66	16.73	16.14	16.27
4029	NASDAQ	TTEC	Wed, Aug 1, 2012	16.50	16.57	15.95	15.95
4028	NASDAQ	TTEC	Tue, Jul 31, 2012	16.47	16.72	16.33	16.46
4027	NASDAQ	TTEC	Mon, Jul 30, 2012	16.52	16.73	16.47	16.55
4026	NASDAQ	TTEC	Fri, Jul 27, 2012	16.21	16.54	16.03	16.53
4025	NASDAQ	TTEC	Thu, Jul 26, 2012	16.25	16.40	16.00	16.12
4024	NASDAQ	TTEC	Wed, Jul 25, 2012	15.79	16.12	15.67	16.05
4023	NASDAQ	TTEC	Tue, Jul 24, 2012	15.87	15.91	15.61	15.70
4022	NASDAQ	TTEC	Mon, Jul 23, 2012	15.86	15.91	15.69	15.85
4021	NASDAQ	TTEC	Fri, Jul 20, 2012	16.12	16.33	15.98	16.15
4020	NASDAQ	TTEC	Thu, Jul 19, 2012	16.83	16.85	16.13	16.26
4019	NASDAQ	TTEC	Wed, Jul 18, 2012	16.28	16.78	16.28	16.73
4018	NASDAQ	TTEC	Tue, Jul 17, 2012	16.32	16.38	16.22	16.27
4017	NASDAQ	TTEC	Mon, Jul 16, 2012	16.09	16.32	16.09	16.25
4016	NASDAQ	TTEC	Fri, Jul 13, 2012	16.00	16.24	16.00	16.17
4015	NASDAQ	TTEC	Thu, Jul 12, 2012	16.10	16.10	15.82	15.96
4014	NASDAQ	TTEC	Wed, Jul 11, 2012	16.19	16.24	16.03	16.20
4013	NASDAQ	TTEC	Tue, Jul 10, 2012	16.24	16.28	16.06	16.20
4012	NASDAQ	TTEC	Mon, Jul 9, 2012	16.12	16.20	16.02	16.15
4011	NASDAQ	TTEC	Fri, Jul 6, 2012	16.07	16.17	16.00	16.15
4010	NASDAQ	TTEC	Thu, Jul 5, 2012	16.19	16.29	16.14	16.24
4009	NASDAQ	TTEC	Tue, Jul 3, 2012	16.05	16.25	16.01	16.24
4008	NASDAQ	TTEC	Mon, Jul 2, 2012	16.01	16.07	15.84	16.03
4007	NASDAQ	TTEC	Fri, Jun 29, 2012	16.00	16.07	15.71	16.00
4006	NASDAQ	TTEC	Thu, Jun 28, 2012	15.59	15.78	15.45	15.73
4005	NASDAQ	TTEC	Wed, Jun 27, 2012	15.69	15.74	15.66	15.72
4004	NASDAQ	TTEC	Tue, Jun 26, 2012	15.58	15.77	15.56	15.66
4003	NASDAQ	TTEC	Mon, Jun 25, 2012	15.45	15.63	15.44	15.56
4002	NASDAQ	TTEC	Fri, Jun 22, 2012	15.36	15.72	15.31	15.69
4001	NASDAQ	TTEC	Thu, Jun 21, 2012	15.81	15.81	15.25	15.30
4000	NASDAQ	TTEC	Wed, Jun 20, 2012	15.64	15.88	15.54	15.85
3999	NASDAQ	TTEC	Tue, Jun 19, 2012	15.35	15.75	15.30	15.63
3998	NASDAQ	TTEC	Mon, Jun 18, 2012	15.39	15.50	15.23	15.30
3997	NASDAQ	TTEC	Fri, Jun 15, 2012	15.22	15.54	15.03	15.51
3996	NASDAQ	TTEC	Thu, Jun 14, 2012	15.06	15.29	14.81	15.23
3995	NASDAQ	TTEC	Wed, Jun 13, 2012	15.14	15.21	14.97	15.00
3994	NASDAQ	TTEC	Tue, Jun 12, 2012	15.23	15.23	14.94	15.18
3993	NASDAQ	TTEC	Mon, Jun 11, 2012	15.61	15.63	15.03	15.13
3992	NASDAQ	TTEC	Fri, Jun 8, 2012	15.32	15.58	15.17	15.42
3991	NASDAQ	TTEC	Thu, Jun 7, 2012	15.63	15.79	15.35	15.41
3990	NASDAQ	TTEC	Wed, Jun 6, 2012	15.10	15.50	15.07	15.45
3989	NASDAQ	TTEC	Tue, Jun 5, 2012	14.65	15.07	14.51	14.98
3988	NASDAQ	TTEC	Mon, Jun 4, 2012	14.73	14.95	14.51	14.74
3987	NASDAQ	TTEC	Fri, Jun 1, 2012	14.63	14.90	14.33	14.69
3986	NASDAQ	TTEC	Thu, May 31, 2012	14.78	14.95	14.54	14.90
3985	NASDAQ	TTEC	Wed, May 30, 2012	14.64	14.90	14.36	14.70
3984	NASDAQ	TTEC	Tue, May 29, 2012	14.75	14.85	14.57	14.72
3983	NASDAQ	TTEC	Fri, May 25, 2012	14.56	14.74	14.36	14.65
3982	NASDAQ	TTEC	Thu, May 24, 2012	14.62	14.62	14.29	14.53
3981	NASDAQ	TTEC	Wed, May 23, 2012	14.48	14.62	14.18	14.56
3980	NASDAQ	TTEC	Tue, May 22, 2012	14.85	15.05	14.47	14.59
3979	NASDAQ	TTEC	Mon, May 21, 2012	14.68	14.92	14.46	14.87
3978	NASDAQ	TTEC	Fri, May 18, 2012	14.65	14.94	14.56	14.63
3977	NASDAQ	TTEC	Thu, May 17, 2012	14.69	14.82	14.48	14.64
3976	NASDAQ	TTEC	Wed, May 16, 2012	14.90	15.00	14.58	14.66
3975	NASDAQ	TTEC	Tue, May 15, 2012	14.73	14.97	14.71	14.87
3974	NASDAQ	TTEC	Mon, May 14, 2012	14.66	14.85	14.58	14.75
3973	NASDAQ	TTEC	Fri, May 11, 2012	14.70	14.95	14.70	14.79
3972	NASDAQ	TTEC	Thu, May 10, 2012	14.79	14.84	14.62	14.79
3971	NASDAQ	TTEC	Wed, May 9, 2012	14.59	14.77	14.42	14.71
3970	NASDAQ	TTEC	Tue, May 8, 2012	14.73	14.89	14.58	14.80
3969	NASDAQ	TTEC	Mon, May 7, 2012	14.56	14.81	14.44	14.78
3968	NASDAQ	TTEC	Fri, May 4, 2012	14.54	14.71	14.41	14.60
3967	NASDAQ	TTEC	Thu, May 3, 2012	14.98	15.02	14.45	14.60
3966	NASDAQ	TTEC	Wed, May 2, 2012	15.30	15.39	14.04	15.04
3965	NASDAQ	TTEC	Tue, May 1, 2012	15.12	15.45	14.99	15.16
3964	NASDAQ	TTEC	Mon, Apr 30, 2012	15.30	15.43	15.04	15.15
3963	NASDAQ	TTEC	Fri, Apr 27, 2012	15.22	15.46	15.01	15.35
3962	NASDAQ	TTEC	Thu, Apr 26, 2012	15.07	15.46	15.07	15.21
3961	NASDAQ	TTEC	Wed, Apr 25, 2012	15.25	15.25	15.02	15.08
3960	NASDAQ	TTEC	Tue, Apr 24, 2012	14.94	15.13	14.85	14.98
3959	NASDAQ	TTEC	Mon, Apr 23, 2012	15.30	15.36	14.90	14.97
3958	NASDAQ	TTEC	Fri, Apr 20, 2012	15.86	15.86	15.44	15.59
3957	NASDAQ	TTEC	Thu, Apr 19, 2012	15.82	15.98	15.50	15.59
3956	NASDAQ	TTEC	Wed, Apr 18, 2012	15.93	16.00	15.76	15.77
3955	NASDAQ	TTEC	Tue, Apr 17, 2012	16.09	16.17	16.05	16.07
3954	NASDAQ	TTEC	Mon, Apr 16, 2012	16.00	16.16	15.81	15.92
3953	NASDAQ	TTEC	Fri, Apr 13, 2012	16.11	16.30	15.81	15.89
3952	NASDAQ	TTEC	Thu, Apr 12, 2012	16.10	16.40	16.07	16.21
3951	NASDAQ	TTEC	Wed, Apr 11, 2012	15.99	16.06	15.87	16.06
3950	NASDAQ	TTEC	Tue, Apr 10, 2012	15.73	15.90	15.58	15.82
3949	NASDAQ	TTEC	Mon, Apr 9, 2012	15.67	15.82	15.56	15.79
3948	NASDAQ	TTEC	Thu, Apr 5, 2012	16.03	16.18	15.97	15.98
3947	NASDAQ	TTEC	Wed, Apr 4, 2012	16.36	16.46	16.14	16.15
3946	NASDAQ	TTEC	Tue, Apr 3, 2012	16.55	16.81	16.47	16.60
3945	NASDAQ	TTEC	Mon, Apr 2, 2012	16.01	16.58	16.01	16.58
3944	NASDAQ	TTEC	Fri, Mar 30, 2012	16.11	16.25	15.96	16.10
3943	NASDAQ	TTEC	Thu, Mar 29, 2012	15.90	16.17	15.90	15.97
3942	NASDAQ	TTEC	Wed, Mar 28, 2012	16.28	16.28	15.96	16.01
3941	NASDAQ	TTEC	Tue, Mar 27, 2012	16.69	16.69	16.28	16.28
3940	NASDAQ	TTEC	Mon, Mar 26, 2012	16.23	16.72	16.16	16.66
3939	NASDAQ	TTEC	Fri, Mar 23, 2012	16.12	16.12	16.00	16.06
3938	NASDAQ	TTEC	Thu, Mar 22, 2012	15.89	16.14	15.89	16.13
3937	NASDAQ	TTEC	Wed, Mar 21, 2012	16.26	16.44	16.06	16.09
3936	NASDAQ	TTEC	Tue, Mar 20, 2012	16.17	16.31	16.05	16.25
3935	NASDAQ	TTEC	Mon, Mar 19, 2012	16.34	16.65	16.28	16.35
3934	NASDAQ	TTEC	Fri, Mar 16, 2012	16.38	16.77	16.27	16.46
3933	NASDAQ	TTEC	Thu, Mar 15, 2012	16.02	16.59	15.86	16.32
3932	NASDAQ	TTEC	Wed, Mar 14, 2012	16.10	16.19	15.81	16.03
3931	NASDAQ	TTEC	Tue, Mar 13, 2012	16.00	16.17	15.98	16.12
3930	NASDAQ	TTEC	Mon, Mar 12, 2012	15.76	15.97	15.71	15.97
3929	NASDAQ	TTEC	Fri, Mar 9, 2012	15.40	16.05	15.40	15.76
3928	NASDAQ	TTEC	Thu, Mar 8, 2012	15.27	15.61	15.00	15.52
3927	NASDAQ	TTEC	Wed, Mar 7, 2012	15.48	15.51	15.08	15.12
3926	NASDAQ	TTEC	Tue, Mar 6, 2012	15.46	15.67	15.25	15.43
3925	NASDAQ	TTEC	Mon, Mar 5, 2012	15.48	15.74	15.44	15.61
3924	NASDAQ	TTEC	Fri, Mar 2, 2012	15.98	16.11	15.47	15.56
3923	NASDAQ	TTEC	Thu, Mar 1, 2012	15.19	16.11	15.19	16.04
3922	NASDAQ	TTEC	Wed, Feb 29, 2012	15.55	16.21	14.77	15.27
3921	NASDAQ	TTEC	Tue, Feb 28, 2012	17.78	17.81	17.26	17.64
3920	NASDAQ	TTEC	Mon, Feb 27, 2012	17.51	17.87	17.27	17.82
3919	NASDAQ	TTEC	Fri, Feb 24, 2012	17.61	17.75	17.46	17.55
3918	NASDAQ	TTEC	Thu, Feb 23, 2012	17.28	17.66	17.23	17.56
3917	NASDAQ	TTEC	Wed, Feb 22, 2012	17.11	17.49	17.04	17.27
3916	NASDAQ	TTEC	Tue, Feb 21, 2012	17.47	17.47	16.97	17.16
3915	NASDAQ	TTEC	Fri, Feb 17, 2012	17.65	17.65	17.35	17.38
3914	NASDAQ	TTEC	Thu, Feb 16, 2012	16.86	17.55	16.86	17.55
3913	NASDAQ	TTEC	Wed, Feb 15, 2012	16.97	17.20	16.74	16.87
3912	NASDAQ	TTEC	Tue, Feb 14, 2012	17.16	17.24	16.75	16.93
3911	NASDAQ	TTEC	Mon, Feb 13, 2012	17.09	17.28	16.92	17.17
3910	NASDAQ	TTEC	Fri, Feb 10, 2012	17.09	17.15	16.88	16.93
3909	NASDAQ	TTEC	Thu, Feb 9, 2012	17.25	17.51	17.14	17.23
3908	NASDAQ	TTEC	Wed, Feb 8, 2012	17.48	17.49	17.13	17.25
3907	NASDAQ	TTEC	Tue, Feb 7, 2012	17.58	17.68	17.41	17.47
3906	NASDAQ	TTEC	Mon, Feb 6, 2012	17.86	17.88	17.67	17.70
3905	NASDAQ	TTEC	Fri, Feb 3, 2012	17.89	18.23	17.79	17.97
3904	NASDAQ	TTEC	Thu, Feb 2, 2012	17.53	17.81	17.47	17.56
3903	NASDAQ	TTEC	Wed, Feb 1, 2012	17.01	17.59	16.97	17.54
3902	NASDAQ	TTEC	Tue, Jan 31, 2012	16.99	17.03	16.76	16.96
3901	NASDAQ	TTEC	Mon, Jan 30, 2012	16.88	17.08	16.72	16.96
3900	NASDAQ	TTEC	Fri, Jan 27, 2012	16.75	17.14	16.69	16.96
3899	NASDAQ	TTEC	Thu, Jan 26, 2012	17.10	17.31	16.85	17.26
3898	NASDAQ	TTEC	Wed, Jan 25, 2012	16.83	17.13	16.56	17.01
3897	NASDAQ	TTEC	Tue, Jan 24, 2012	16.26	16.96	16.26	16.91
3896	NASDAQ	TTEC	Mon, Jan 23, 2012	16.17	16.69	16.11	16.33
3895	NASDAQ	TTEC	Fri, Jan 20, 2012	15.78	16.26	15.78	16.19
3894	NASDAQ	TTEC	Thu, Jan 19, 2012	15.66	16.05	15.66	15.75
3893	NASDAQ	TTEC	Wed, Jan 18, 2012	15.36	15.63	14.74	15.60
3892	NASDAQ	TTEC	Tue, Jan 17, 2012	15.51	15.63	15.35	15.37
3891	NASDAQ	TTEC	Fri, Jan 13, 2012	15.85	16.02	15.39	15.43
3890	NASDAQ	TTEC	Thu, Jan 12, 2012	16.06	16.07	15.88	16.05
3889	NASDAQ	TTEC	Wed, Jan 11, 2012	15.91	16.14	15.91	15.97
3888	NASDAQ	TTEC	Tue, Jan 10, 2012	15.99	16.21	15.95	15.97
3887	NASDAQ	TTEC	Mon, Jan 9, 2012	15.84	16.02	15.53	15.82
3886	NASDAQ	TTEC	Fri, Jan 6, 2012	15.88	16.11	15.79	15.80
3885	NASDAQ	TTEC	Thu, Jan 5, 2012	15.85	16.05	15.73	15.93
3884	NASDAQ	TTEC	Wed, Jan 4, 2012	15.95	16.17	15.73	15.98
3883	NASDAQ	TTEC	Tue, Jan 3, 2012	16.56	16.69	15.99	16.09
3882	NASDAQ	TTEC	Fri, Dec 30, 2011	16.31	16.52	16.12	16.20
3881	NASDAQ	TTEC	Thu, Dec 29, 2011	16.11	16.45	16.11	16.35
3880	NASDAQ	TTEC	Wed, Dec 28, 2011	16.79	16.79	16.01	16.02
3879	NASDAQ	TTEC	Tue, Dec 27, 2011	16.30	16.96	16.30	16.84
3878	NASDAQ	TTEC	Fri, Dec 23, 2011	16.35	16.46	16.02	16.40
3877	NASDAQ	TTEC	Thu, Dec 22, 2011	16.13	16.38	16.01	16.32
3876	NASDAQ	TTEC	Wed, Dec 21, 2011	16.06	16.16	15.72	16.10
3875	NASDAQ	TTEC	Tue, Dec 20, 2011	15.77	16.25	15.71	16.00
3874	NASDAQ	TTEC	Mon, Dec 19, 2011	15.92	15.99	15.39	15.42
3873	NASDAQ	TTEC	Fri, Dec 16, 2011	15.86	16.02	15.66	15.79
3872	NASDAQ	TTEC	Thu, Dec 15, 2011	15.83	15.92	15.59	15.70
3871	NASDAQ	TTEC	Wed, Dec 14, 2011	15.84	15.95	15.59	15.63
3870	NASDAQ	TTEC	Tue, Dec 13, 2011	16.49	16.65	15.90	16.01
3869	NASDAQ	TTEC	Mon, Dec 12, 2011	16.26	16.66	16.15	16.36
3868	NASDAQ	TTEC	Fri, Dec 9, 2011	16.21	16.69	16.21	16.50
3867	NASDAQ	TTEC	Thu, Dec 8, 2011	16.70	16.80	16.18	16.19
3866	NASDAQ	TTEC	Wed, Dec 7, 2011	16.99	17.22	16.72	16.91
3865	NASDAQ	TTEC	Tue, Dec 6, 2011	17.40	17.50	16.94	17.09
3864	NASDAQ	TTEC	Mon, Dec 5, 2011	17.93	18.00	17.36	17.40
3863	NASDAQ	TTEC	Fri, Dec 2, 2011	17.74	17.91	17.52	17.59
3862	NASDAQ	TTEC	Thu, Dec 1, 2011	17.51	17.78	17.41	17.48
3861	NASDAQ	TTEC	Wed, Nov 30, 2011	17.34	17.61	17.13	17.61
3860	NASDAQ	TTEC	Tue, Nov 29, 2011	16.90	17.07	16.45	16.67
3859	NASDAQ	TTEC	Mon, Nov 28, 2011	16.76	16.96	15.69	16.92
3858	NASDAQ	TTEC	Fri, Nov 25, 2011	16.32	16.54	16.10	16.23
3857	NASDAQ	TTEC	Wed, Nov 23, 2011	16.71	16.76	16.27	16.43
3856	NASDAQ	TTEC	Tue, Nov 22, 2011	17.11	17.16	16.84	16.89
3855	NASDAQ	TTEC	Mon, Nov 21, 2011	17.35	17.53	17.01	17.13
3854	NASDAQ	TTEC	Fri, Nov 18, 2011	17.28	17.83	17.15	17.72
3853	NASDAQ	TTEC	Thu, Nov 17, 2011	17.36	17.44	17.07	17.23
3852	NASDAQ	TTEC	Wed, Nov 16, 2011	17.10	17.45	17.01	17.33
3851	NASDAQ	TTEC	Tue, Nov 15, 2011	16.89	17.39	16.64	17.31
3850	NASDAQ	TTEC	Mon, Nov 14, 2011	17.29	17.41	16.85	17.01
3849	NASDAQ	TTEC	Fri, Nov 11, 2011	17.07	17.57	17.07	17.40
3848	NASDAQ	TTEC	Thu, Nov 10, 2011	17.17	17.28	16.67	16.97
3847	NASDAQ	TTEC	Wed, Nov 9, 2011	16.87	17.11	16.80	16.92
3846	NASDAQ	TTEC	Tue, Nov 8, 2011	17.74	17.74	17.18	17.36
3845	NASDAQ	TTEC	Mon, Nov 7, 2011	17.17	17.60	16.92	17.56
3844	NASDAQ	TTEC	Fri, Nov 4, 2011	16.97	17.52	16.70	17.16
3843	NASDAQ	TTEC	Thu, Nov 3, 2011	15.66	17.17	15.34	17.13
3842	NASDAQ	TTEC	Wed, Nov 2, 2011	16.71	17.02	16.53	16.72
3841	NASDAQ	TTEC	Tue, Nov 1, 2011	16.82	16.97	16.31	16.36
3840	NASDAQ	TTEC	Mon, Oct 31, 2011	17.72	17.94	17.44	17.48
3839	NASDAQ	TTEC	Fri, Oct 28, 2011	18.31	18.66	17.92	18.01
3838	NASDAQ	TTEC	Thu, Oct 27, 2011	17.78	18.47	17.44	18.34
3837	NASDAQ	TTEC	Wed, Oct 26, 2011	16.98	17.33	16.42	17.21
3836	NASDAQ	TTEC	Tue, Oct 25, 2011	17.21	17.21	16.63	16.73
3835	NASDAQ	TTEC	Mon, Oct 24, 2011	16.81	17.41	16.70	17.33
3834	NASDAQ	TTEC	Fri, Oct 21, 2011	16.50	16.81	16.36	16.78
3833	NASDAQ	TTEC	Thu, Oct 20, 2011	16.30	16.34	15.63	16.22
3832	NASDAQ	TTEC	Wed, Oct 19, 2011	16.69	16.77	16.17	16.26
3831	NASDAQ	TTEC	Tue, Oct 18, 2011	16.18	16.88	15.86	16.70
3830	NASDAQ	TTEC	Mon, Oct 17, 2011	16.56	16.56	16.03	16.13
3829	NASDAQ	TTEC	Fri, Oct 14, 2011	16.57	16.78	16.39	16.74
3828	NASDAQ	TTEC	Thu, Oct 13, 2011	16.52	16.54	16.16	16.37
3827	NASDAQ	TTEC	Wed, Oct 12, 2011	16.75	16.85	16.52	16.61
3826	NASDAQ	TTEC	Tue, Oct 11, 2011	16.20	16.58	16.08	16.47
3825	NASDAQ	TTEC	Mon, Oct 10, 2011	16.07	16.39	15.87	16.38
3824	NASDAQ	TTEC	Fri, Oct 7, 2011	16.21	16.26	15.67	15.76
3823	NASDAQ	TTEC	Thu, Oct 6, 2011	15.59	16.16	15.52	16.14
3822	NASDAQ	TTEC	Wed, Oct 5, 2011	15.39	15.90	15.14	15.67
3821	NASDAQ	TTEC	Tue, Oct 4, 2011	14.28	15.41	14.10	15.36
3820	NASDAQ	TTEC	Mon, Oct 3, 2011	15.12	15.36	14.37	14.38
3819	NASDAQ	TTEC	Fri, Sep 30, 2011	14.98	15.43	14.98	15.24
3818	NASDAQ	TTEC	Thu, Sep 29, 2011	15.22	15.35	14.79	15.15
3817	NASDAQ	TTEC	Wed, Sep 28, 2011	15.55	15.61	14.89	14.90
3816	NASDAQ	TTEC	Tue, Sep 27, 2011	15.28	15.93	15.07	15.52
3815	NASDAQ	TTEC	Mon, Sep 26, 2011	14.85	15.05	14.40	15.00
3814	NASDAQ	TTEC	Fri, Sep 23, 2011	14.43	14.79	14.32	14.76
3813	NASDAQ	TTEC	Thu, Sep 22, 2011	14.65	14.82	14.18	14.43
3812	NASDAQ	TTEC	Wed, Sep 21, 2011	16.00	16.00	15.07	15.09
3811	NASDAQ	TTEC	Tue, Sep 20, 2011	16.55	16.72	15.95	15.96
3810	NASDAQ	TTEC	Mon, Sep 19, 2011	16.51	16.58	16.12	16.49
3809	NASDAQ	TTEC	Fri, Sep 16, 2011	16.78	16.91	16.59	16.72
3808	NASDAQ	TTEC	Thu, Sep 15, 2011	16.66	16.70	16.34	16.69
3807	NASDAQ	TTEC	Wed, Sep 14, 2011	16.43	16.79	16.06	16.51
3806	NASDAQ	TTEC	Tue, Sep 13, 2011	16.24	16.39	16.04	16.26
3805	NASDAQ	TTEC	Mon, Sep 12, 2011	15.61	16.23	15.53	16.19
3804	NASDAQ	TTEC	Fri, Sep 9, 2011	16.10	16.21	15.67	15.84
3803	NASDAQ	TTEC	Thu, Sep 8, 2011	16.36	16.49	16.17	16.25
3802	NASDAQ	TTEC	Wed, Sep 7, 2011	16.41	16.50	16.29	16.49
3801	NASDAQ	TTEC	Tue, Sep 6, 2011	16.10	16.25	15.73	16.18
3800	NASDAQ	TTEC	Fri, Sep 2, 2011	16.93	17.08	16.45	16.46
3799	NASDAQ	TTEC	Thu, Sep 1, 2011	17.71	17.90	17.12	17.27
3798	NASDAQ	TTEC	Wed, Aug 31, 2011	17.65	17.81	17.36	17.74
3797	NASDAQ	TTEC	Tue, Aug 30, 2011	17.08	17.60	16.87	17.53
3796	NASDAQ	TTEC	Mon, Aug 29, 2011	16.69	17.24	16.69	17.20
3795	NASDAQ	TTEC	Fri, Aug 26, 2011	16.34	16.72	16.11	16.62
3794	NASDAQ	TTEC	Thu, Aug 25, 2011	16.86	16.86	16.33	16.44
3793	NASDAQ	TTEC	Wed, Aug 24, 2011	16.68	17.08	16.40	16.86
3792	NASDAQ	TTEC	Tue, Aug 23, 2011	16.09	16.81	15.89	16.75
3791	NASDAQ	TTEC	Mon, Aug 22, 2011	16.26	16.38	15.99	16.07
3790	NASDAQ	TTEC	Fri, Aug 19, 2011	15.70	16.34	15.68	15.90
3789	NASDAQ	TTEC	Thu, Aug 18, 2011	16.67	16.67	15.88	15.95
3788	NASDAQ	TTEC	Wed, Aug 17, 2011	16.92	17.15	16.85	17.10
3787	NASDAQ	TTEC	Tue, Aug 16, 2011	16.73	17.00	16.47	16.84
3786	NASDAQ	TTEC	Mon, Aug 15, 2011	16.85	16.93	16.55	16.93
3785	NASDAQ	TTEC	Fri, Aug 12, 2011	16.48	16.70	16.05	16.68
3784	NASDAQ	TTEC	Thu, Aug 11, 2011	16.48	16.53	16.01	16.35
3783	NASDAQ	TTEC	Wed, Aug 10, 2011	17.09	17.27	16.42	16.49
3782	NASDAQ	TTEC	Tue, Aug 9, 2011	17.69	17.73	16.24	17.49
3781	NASDAQ	TTEC	Mon, Aug 8, 2011	17.88	18.34	17.23	17.23
3780	NASDAQ	TTEC	Fri, Aug 5, 2011	18.10	18.65	17.41	18.35
3779	NASDAQ	TTEC	Thu, Aug 4, 2011	18.02	18.43	17.87	17.89
3778	NASDAQ	TTEC	Wed, Aug 3, 2011	18.58	18.87	17.60	18.14
3777	NASDAQ	TTEC	Tue, Aug 2, 2011	19.56	19.96	19.23	19.25
3776	NASDAQ	TTEC	Mon, Aug 1, 2011	20.01	20.14	19.54	19.72
3775	NASDAQ	TTEC	Fri, Jul 29, 2011	19.72	20.12	19.52	19.79
3774	NASDAQ	TTEC	Thu, Jul 28, 2011	20.19	20.34	19.85	19.90
3773	NASDAQ	TTEC	Wed, Jul 27, 2011	20.83	20.83	20.09	20.14
3772	NASDAQ	TTEC	Tue, Jul 26, 2011	21.40	21.40	20.92	20.94
3771	NASDAQ	TTEC	Mon, Jul 25, 2011	21.12	21.65	21.12	21.36
3770	NASDAQ	TTEC	Fri, Jul 22, 2011	21.47	21.47	21.27	21.35
3769	NASDAQ	TTEC	Thu, Jul 21, 2011	21.51	21.70	21.17	21.48
3768	NASDAQ	TTEC	Wed, Jul 20, 2011	21.64	21.64	21.22	21.45
3767	NASDAQ	TTEC	Tue, Jul 19, 2011	21.13	21.66	21.13	21.63
3766	NASDAQ	TTEC	Mon, Jul 18, 2011	21.58	21.58	20.90	20.97
3765	NASDAQ	TTEC	Fri, Jul 15, 2011	21.51	21.67	21.21	21.59
3764	NASDAQ	TTEC	Thu, Jul 14, 2011	21.88	22.06	21.41	21.45
3763	NASDAQ	TTEC	Wed, Jul 13, 2011	21.68	22.10	20.91	21.86
3762	NASDAQ	TTEC	Tue, Jul 12, 2011	22.04	22.24	21.67	21.70
3761	NASDAQ	TTEC	Mon, Jul 11, 2011	22.00	22.27	21.93	22.10
3760	NASDAQ	TTEC	Fri, Jul 8, 2011	21.73	22.39	21.73	22.26
3759	NASDAQ	TTEC	Thu, Jul 7, 2011	21.71	22.29	21.60	22.06
3758	NASDAQ	TTEC	Wed, Jul 6, 2011	21.50	21.76	21.31	21.57
3757	NASDAQ	TTEC	Tue, Jul 5, 2011	21.11	21.60	21.11	21.56
3756	NASDAQ	TTEC	Fri, Jul 1, 2011	20.95	21.33	20.80	21.05
3755	NASDAQ	TTEC	Thu, Jun 30, 2011	20.87	21.15	20.74	21.08
3754	NASDAQ	TTEC	Wed, Jun 29, 2011	20.86	20.88	20.47	20.83
3753	NASDAQ	TTEC	Tue, Jun 28, 2011	20.78	20.92	20.51	20.83
3752	NASDAQ	TTEC	Mon, Jun 27, 2011	20.22	20.91	20.10	20.74
3751	NASDAQ	TTEC	Fri, Jun 24, 2011	20.14	20.39	19.90	20.28
3750	NASDAQ	TTEC	Thu, Jun 23, 2011	19.59	20.25	19.50	20.14
3749	NASDAQ	TTEC	Wed, Jun 22, 2011	19.98	20.15	19.75	19.87
3748	NASDAQ	TTEC	Tue, Jun 21, 2011	19.55	20.15	19.45	20.09
3747	NASDAQ	TTEC	Mon, Jun 20, 2011	19.24	19.50	19.05	19.42
3746	NASDAQ	TTEC	Fri, Jun 17, 2011	19.16	19.33	18.98	19.25
3745	NASDAQ	TTEC	Thu, Jun 16, 2011	18.97	19.13	18.76	19.06
3744	NASDAQ	TTEC	Wed, Jun 15, 2011	19.16	19.18	18.88	18.96
3743	NASDAQ	TTEC	Tue, Jun 14, 2011	19.06	19.40	19.01	19.36
3742	NASDAQ	TTEC	Mon, Jun 13, 2011	18.85	19.16	18.72	18.89
3741	NASDAQ	TTEC	Fri, Jun 10, 2011	18.71	18.95	18.57	18.83
3740	NASDAQ	TTEC	Thu, Jun 9, 2011	18.74	19.39	18.61	18.84
3739	NASDAQ	TTEC	Wed, Jun 8, 2011	18.16	18.80	18.01	18.71
3738	NASDAQ	TTEC	Tue, Jun 7, 2011	18.50	18.50	18.10	18.31
3737	NASDAQ	TTEC	Mon, Jun 6, 2011	18.08	18.41	18.02	18.33
3736	NASDAQ	TTEC	Fri, Jun 3, 2011	17.65	18.26	17.65	18.18
3735	NASDAQ	TTEC	Thu, Jun 2, 2011	17.90	18.10	17.90	17.94
3734	NASDAQ	TTEC	Wed, Jun 1, 2011	17.90	18.20	17.31	17.87
3733	NASDAQ	TTEC	Tue, May 31, 2011	18.29	18.29	17.64	18.10
3732	NASDAQ	TTEC	Fri, May 27, 2011	18.05	18.29	17.96	18.14
3731	NASDAQ	TTEC	Thu, May 26, 2011	17.99	18.07	17.73	17.94
3730	NASDAQ	TTEC	Wed, May 25, 2011	17.98	18.25	17.98	18.03
3729	NASDAQ	TTEC	Tue, May 24, 2011	17.87	18.25	17.75	17.99
3728	NASDAQ	TTEC	Mon, May 23, 2011	18.33	18.61	17.78	17.79
3727	NASDAQ	TTEC	Fri, May 20, 2011	18.69	18.87	18.52	18.68
3726	NASDAQ	TTEC	Thu, May 19, 2011	18.90	18.90	18.72	18.82
3725	NASDAQ	TTEC	Wed, May 18, 2011	18.90	19.05	18.83	18.91
3724	NASDAQ	TTEC	Tue, May 17, 2011	18.93	19.06	18.77	18.84
3723	NASDAQ	TTEC	Mon, May 16, 2011	18.98	19.37	18.93	18.97
3722	NASDAQ	TTEC	Fri, May 13, 2011	19.43	19.43	19.08	19.10
3721	NASDAQ	TTEC	Thu, May 12, 2011	19.27	19.55	19.23	19.46
3720	NASDAQ	TTEC	Wed, May 11, 2011	19.62	19.75	19.25	19.43
3719	NASDAQ	TTEC	Tue, May 10, 2011	19.59	19.75	19.38	19.65
3718	NASDAQ	TTEC	Mon, May 9, 2011	19.01	19.48	18.98	19.47
3717	NASDAQ	TTEC	Fri, May 6, 2011	19.67	19.76	19.07	19.10
3716	NASDAQ	TTEC	Thu, May 5, 2011	19.78	19.88	19.39	19.45
3715	NASDAQ	TTEC	Wed, May 4, 2011	20.18	20.53	19.60	19.87
3714	NASDAQ	TTEC	Tue, May 3, 2011	19.70	20.21	19.58	20.09
3713	NASDAQ	TTEC	Mon, May 2, 2011	19.94	19.94	19.56	19.74
3712	NASDAQ	TTEC	Fri, Apr 29, 2011	20.02	20.22	19.82	19.87
3711	NASDAQ	TTEC	Thu, Apr 28, 2011	19.92	20.04	19.76	19.95
3710	NASDAQ	TTEC	Wed, Apr 27, 2011	19.82	20.19	19.64	20.00
3709	NASDAQ	TTEC	Tue, Apr 26, 2011	19.83	19.98	19.50	19.83
3708	NASDAQ	TTEC	Mon, Apr 25, 2011	19.95	19.95	19.60	19.72
3707	NASDAQ	TTEC	Thu, Apr 21, 2011	20.11	20.11	19.83	20.02
3706	NASDAQ	TTEC	Wed, Apr 20, 2011	19.82	20.07	19.74	19.98
3705	NASDAQ	TTEC	Tue, Apr 19, 2011	19.86	19.87	19.30	19.48
3704	NASDAQ	TTEC	Mon, Apr 18, 2011	20.07	20.15	19.64	19.73
3703	NASDAQ	TTEC	Fri, Apr 15, 2011	20.46	20.58	20.14	20.41
3702	NASDAQ	TTEC	Thu, Apr 14, 2011	20.10	20.61	19.95	20.52
3701	NASDAQ	TTEC	Wed, Apr 13, 2011	20.48	20.48	19.99	20.30
3700	NASDAQ	TTEC	Tue, Apr 12, 2011	20.39	20.51	20.25	20.39
3699	NASDAQ	TTEC	Mon, Apr 11, 2011	20.37	20.74	20.37	20.52
3698	NASDAQ	TTEC	Fri, Apr 8, 2011	20.51	20.55	20.33	20.43
3697	NASDAQ	TTEC	Thu, Apr 7, 2011	20.46	20.54	20.36	20.49
3696	NASDAQ	TTEC	Wed, Apr 6, 2011	19.50	20.57	18.97	20.46
3695	NASDAQ	TTEC	Tue, Apr 5, 2011	19.54	19.70	19.31	19.35
3694	NASDAQ	TTEC	Mon, Apr 4, 2011	19.16	19.57	19.02	19.48
3693	NASDAQ	TTEC	Fri, Apr 1, 2011	19.47	19.47	18.97	19.13
3692	NASDAQ	TTEC	Thu, Mar 31, 2011	19.26	19.40	19.12	19.38
3691	NASDAQ	TTEC	Wed, Mar 30, 2011	19.23	19.46	19.20	19.29
3690	NASDAQ	TTEC	Tue, Mar 29, 2011	18.70	19.26	18.65	19.11
3689	NASDAQ	TTEC	Mon, Mar 28, 2011	19.29	19.29	18.73	18.77
3688	NASDAQ	TTEC	Fri, Mar 25, 2011	18.99	19.57	18.99	19.14
3687	NASDAQ	TTEC	Thu, Mar 24, 2011	18.15	18.99	17.96	18.91
3686	NASDAQ	TTEC	Wed, Mar 23, 2011	18.13	18.33	17.80	17.97
3685	NASDAQ	TTEC	Tue, Mar 22, 2011	18.73	18.85	18.06	18.13
3684	NASDAQ	TTEC	Mon, Mar 21, 2011	19.00	19.00	18.22	18.67
3683	NASDAQ	TTEC	Fri, Mar 18, 2011	18.32	18.87	18.15	18.81
3682	NASDAQ	TTEC	Thu, Mar 17, 2011	18.62	18.62	18.10	18.12
3681	NASDAQ	TTEC	Wed, Mar 16, 2011	18.68	18.83	18.23	18.24
3680	NASDAQ	TTEC	Tue, Mar 15, 2011	18.42	18.99	18.25	18.73
3679	NASDAQ	TTEC	Mon, Mar 14, 2011	18.63	19.13	18.63	18.87
3678	NASDAQ	TTEC	Fri, Mar 11, 2011	19.10	19.35	18.86	18.88
3677	NASDAQ	TTEC	Thu, Mar 10, 2011	19.96	19.96	19.22	19.22
3676	NASDAQ	TTEC	Wed, Mar 9, 2011	20.51	20.79	20.19	20.22
3675	NASDAQ	TTEC	Tue, Mar 8, 2011	20.40	20.86	20.14	20.62
3674	NASDAQ	TTEC	Mon, Mar 7, 2011	20.90	21.19	20.43	20.64
3673	NASDAQ	TTEC	Fri, Mar 4, 2011	20.67	20.89	20.41	20.86
3672	NASDAQ	TTEC	Thu, Mar 3, 2011	20.68	20.91	20.27	20.60
3671	NASDAQ	TTEC	Wed, Mar 2, 2011	21.55	21.55	20.08	20.45
3670	NASDAQ	TTEC	Tue, Mar 1, 2011	22.83	22.85	21.62	21.70
3669	NASDAQ	TTEC	Mon, Feb 28, 2011	23.00	23.46	22.39	22.71
3668	NASDAQ	TTEC	Fri, Feb 25, 2011	21.74	22.89	21.66	22.81
3667	NASDAQ	TTEC	Thu, Feb 24, 2011	21.42	21.81	21.24	21.73
3666	NASDAQ	TTEC	Wed, Feb 23, 2011	21.85	22.08	21.09	21.40
3665	NASDAQ	TTEC	Tue, Feb 22, 2011	22.28	22.44	21.77	21.79
3664	NASDAQ	TTEC	Fri, Feb 18, 2011	22.71	22.77	22.34	22.48
3663	NASDAQ	TTEC	Thu, Feb 17, 2011	22.61	22.71	22.37	22.55
3662	NASDAQ	TTEC	Wed, Feb 16, 2011	22.56	22.85	22.33	22.61
3661	NASDAQ	TTEC	Tue, Feb 15, 2011	22.83	22.96	22.36	22.41
3660	NASDAQ	TTEC	Mon, Feb 14, 2011	22.91	23.02	22.74	22.89
3659	NASDAQ	TTEC	Fri, Feb 11, 2011	22.22	22.87	22.15	22.87
3658	NASDAQ	TTEC	Thu, Feb 10, 2011	22.24	22.57	22.23	22.30
3657	NASDAQ	TTEC	Wed, Feb 9, 2011	22.50	22.69	22.36	22.41
3656	NASDAQ	TTEC	Tue, Feb 8, 2011	22.54	22.68	22.39	22.67
3655	NASDAQ	TTEC	Mon, Feb 7, 2011	22.35	22.75	22.25	22.66
3654	NASDAQ	TTEC	Fri, Feb 4, 2011	22.29	22.56	22.02	22.33
3653	NASDAQ	TTEC	Thu, Feb 3, 2011	22.14	22.61	21.86	22.34
3652	NASDAQ	TTEC	Wed, Feb 2, 2011	22.07	22.43	21.79	22.10
3651	NASDAQ	TTEC	Tue, Feb 1, 2011	21.50	22.42	21.42	22.16
3650	NASDAQ	TTEC	Mon, Jan 31, 2011	21.62	21.78	21.34	21.41
3649	NASDAQ	TTEC	Fri, Jan 28, 2011	21.64	21.83	21.33	21.44
3648	NASDAQ	TTEC	Thu, Jan 27, 2011	21.55	22.00	21.08	21.70
3647	NASDAQ	TTEC	Wed, Jan 26, 2011	21.30	22.32	21.16	21.55
3646	NASDAQ	TTEC	Tue, Jan 25, 2011	20.09	20.40	19.82	20.29
3645	NASDAQ	TTEC	Mon, Jan 24, 2011	20.09	20.55	20.04	20.26
3644	NASDAQ	TTEC	Fri, Jan 21, 2011	20.57	20.69	19.92	20.03
3643	NASDAQ	TTEC	Thu, Jan 20, 2011	20.93	20.93	20.22	20.34
3642	NASDAQ	TTEC	Wed, Jan 19, 2011	21.40	21.61	21.08	21.10
3641	NASDAQ	TTEC	Tue, Jan 18, 2011	21.14	21.53	20.94	21.41
3640	NASDAQ	TTEC	Fri, Jan 14, 2011	21.12	21.37	21.11	21.14
3639	NASDAQ	TTEC	Thu, Jan 13, 2011	21.16	21.33	21.05	21.08
3638	NASDAQ	TTEC	Wed, Jan 12, 2011	21.27	21.35	21.00	21.13
3637	NASDAQ	TTEC	Tue, Jan 11, 2011	20.97	21.22	20.85	21.04
3636	NASDAQ	TTEC	Mon, Jan 10, 2011	20.52	21.01	20.34	20.87
3635	NASDAQ	TTEC	Fri, Jan 7, 2011	20.62	20.80	20.40	20.72
3634	NASDAQ	TTEC	Thu, Jan 6, 2011	20.61	20.77	20.49	20.62
3633	NASDAQ	TTEC	Wed, Jan 5, 2011	20.17	20.77	19.93	20.67
3632	NASDAQ	TTEC	Tue, Jan 4, 2011	20.78	20.78	20.16	20.19
3631	NASDAQ	TTEC	Mon, Jan 3, 2011	20.83	21.20	20.54	20.75
3630	NASDAQ	TTEC	Fri, Dec 31, 2010	20.78	21.14	20.59	20.59
3629	NASDAQ	TTEC	Thu, Dec 30, 2010	20.85	21.17	20.71	20.90
3628	NASDAQ	TTEC	Wed, Dec 29, 2010	20.70	20.99	20.63	20.85
3627	NASDAQ	TTEC	Tue, Dec 28, 2010	20.50	20.77	20.44	20.70
3626	NASDAQ	TTEC	Mon, Dec 27, 2010	20.28	20.61	20.20	20.51
3625	NASDAQ	TTEC	Thu, Dec 23, 2010	20.27	20.70	20.27	20.40
3624	NASDAQ	TTEC	Wed, Dec 22, 2010	20.65	20.67	19.95	20.32
3623	NASDAQ	TTEC	Tue, Dec 21, 2010	20.49	20.64	19.93	20.58
3622	NASDAQ	TTEC	Mon, Dec 20, 2010	20.81	20.90	20.37	20.44
3621	NASDAQ	TTEC	Fri, Dec 17, 2010	21.27	21.27	20.62	20.82
3620	NASDAQ	TTEC	Thu, Dec 16, 2010	21.21	21.43	21.10	21.21
3619	NASDAQ	TTEC	Wed, Dec 15, 2010	20.73	21.34	20.30	21.18
3618	NASDAQ	TTEC	Tue, Dec 14, 2010	21.06	21.06	19.89	20.75
3617	NASDAQ	TTEC	Mon, Dec 13, 2010	21.29	21.29	20.91	21.08
3616	NASDAQ	TTEC	Fri, Dec 10, 2010	21.03	21.35	20.51	21.23
3615	NASDAQ	TTEC	Thu, Dec 9, 2010	21.31	21.31	20.98	20.99
3614	NASDAQ	TTEC	Wed, Dec 8, 2010	21.57	21.63	21.07	21.09
3613	NASDAQ	TTEC	Tue, Dec 7, 2010	21.20	22.00	21.13	21.57
3612	NASDAQ	TTEC	Mon, Dec 6, 2010	20.65	21.00	20.45	20.95
3611	NASDAQ	TTEC	Fri, Dec 3, 2010	20.33	20.75	20.32	20.62
3610	NASDAQ	TTEC	Thu, Dec 2, 2010	19.74	20.44	19.71	20.36
3609	NASDAQ	TTEC	Wed, Dec 1, 2010	19.15	19.77	19.01	19.69
3608	NASDAQ	TTEC	Tue, Nov 30, 2010	18.59	19.20	18.54	18.97
3607	NASDAQ	TTEC	Mon, Nov 29, 2010	18.90	19.03	18.65	18.83
3606	NASDAQ	TTEC	Fri, Nov 26, 2010	18.75	19.13	18.74	19.06
3605	NASDAQ	TTEC	Wed, Nov 24, 2010	18.94	19.17	18.75	18.91
3604	NASDAQ	TTEC	Tue, Nov 23, 2010	18.58	18.86	18.44	18.82
3603	NASDAQ	TTEC	Mon, Nov 22, 2010	18.15	18.96	18.07	18.90
3602	NASDAQ	TTEC	Fri, Nov 19, 2010	17.97	18.25	17.81	18.23
3601	NASDAQ	TTEC	Thu, Nov 18, 2010	17.50	18.01	17.50	18.01
3600	NASDAQ	TTEC	Wed, Nov 17, 2010	16.88	17.39	16.74	17.33
3599	NASDAQ	TTEC	Tue, Nov 16, 2010	17.28	17.30	16.77	16.93
3598	NASDAQ	TTEC	Mon, Nov 15, 2010	17.58	17.71	17.42	17.47
3597	NASDAQ	TTEC	Fri, Nov 12, 2010	17.52	17.77	17.42	17.49
3596	NASDAQ	TTEC	Thu, Nov 11, 2010	17.55	17.87	17.19	17.72
3595	NASDAQ	TTEC	Wed, Nov 10, 2010	17.16	17.79	17.10	17.79
3594	NASDAQ	TTEC	Tue, Nov 9, 2010	17.45	17.63	17.15	17.24
3593	NASDAQ	TTEC	Mon, Nov 8, 2010	17.27	17.47	17.15	17.38
3592	NASDAQ	TTEC	Fri, Nov 5, 2010	17.37	17.58	17.22	17.37
3591	NASDAQ	TTEC	Thu, Nov 4, 2010	16.33	17.32	16.18	17.30
3590	NASDAQ	TTEC	Wed, Nov 3, 2010	15.70	16.09	15.57	16.04
3589	NASDAQ	TTEC	Tue, Nov 2, 2010	15.40	15.73	15.33	15.72
3588	NASDAQ	TTEC	Mon, Nov 1, 2010	15.21	15.47	15.14	15.21
3587	NASDAQ	TTEC	Fri, Oct 29, 2010	15.16	15.53	14.51	15.18
3586	NASDAQ	TTEC	Thu, Oct 28, 2010	15.49	15.49	15.12	15.24
3585	NASDAQ	TTEC	Wed, Oct 27, 2010	15.62	15.74	15.21	15.34
3584	NASDAQ	TTEC	Tue, Oct 26, 2010	15.50	15.81	15.40	15.75
3583	NASDAQ	TTEC	Mon, Oct 25, 2010	15.19	15.62	15.19	15.57
3582	NASDAQ	TTEC	Fri, Oct 22, 2010	14.84	15.18	14.83	15.13
3581	NASDAQ	TTEC	Thu, Oct 21, 2010	15.08	15.26	14.66	14.84
3580	NASDAQ	TTEC	Wed, Oct 20, 2010	15.14	15.30	14.96	14.99
3579	NASDAQ	TTEC	Tue, Oct 19, 2010	15.30	15.45	14.96	15.03
3578	NASDAQ	TTEC	Mon, Oct 18, 2010	15.41	15.59	15.36	15.55
3577	NASDAQ	TTEC	Fri, Oct 15, 2010	15.47	15.58	15.22	15.37
3576	NASDAQ	TTEC	Thu, Oct 14, 2010	14.98	15.47	14.91	15.25
3575	NASDAQ	TTEC	Wed, Oct 13, 2010	14.43	15.12	14.39	15.04
3574	NASDAQ	TTEC	Tue, Oct 12, 2010	14.61	14.61	14.24	14.41
3573	NASDAQ	TTEC	Mon, Oct 11, 2010	14.59	14.90	14.50	14.68
3572	NASDAQ	TTEC	Fri, Oct 8, 2010	14.78	14.78	14.34	14.67
3571	NASDAQ	TTEC	Thu, Oct 7, 2010	14.90	15.13	14.75	14.80
3570	NASDAQ	TTEC	Wed, Oct 6, 2010	14.90	14.94	14.68	14.80
3569	NASDAQ	TTEC	Tue, Oct 5, 2010	14.60	15.02	14.50	14.96
3568	NASDAQ	TTEC	Mon, Oct 4, 2010	14.78	14.78	14.37	14.42
3567	NASDAQ	TTEC	Fri, Oct 1, 2010	14.94	15.05	14.68	14.79
3566	NASDAQ	TTEC	Thu, Sep 30, 2010	14.82	15.09	14.76	14.84
3565	NASDAQ	TTEC	Wed, Sep 29, 2010	14.64	14.89	14.46	14.66
3564	NASDAQ	TTEC	Tue, Sep 28, 2010	14.52	14.76	14.24	14.73
3563	NASDAQ	TTEC	Mon, Sep 27, 2010	14.51	14.56	14.35	14.47
3562	NASDAQ	TTEC	Fri, Sep 24, 2010	14.45	14.55	14.30	14.47
3561	NASDAQ	TTEC	Thu, Sep 23, 2010	14.23	14.53	14.22	14.24
3560	NASDAQ	TTEC	Wed, Sep 22, 2010	14.23	14.48	13.99	14.31
3559	NASDAQ	TTEC	Tue, Sep 21, 2010	14.34	14.56	14.19	14.32
3558	NASDAQ	TTEC	Mon, Sep 20, 2010	13.84	14.37	13.60	14.34
3557	NASDAQ	TTEC	Fri, Sep 17, 2010	13.95	14.05	13.49	13.82
3556	NASDAQ	TTEC	Thu, Sep 16, 2010	13.92	13.98	13.65	13.78
3555	NASDAQ	TTEC	Wed, Sep 15, 2010	13.56	14.06	13.46	13.98
3554	NASDAQ	TTEC	Tue, Sep 14, 2010	13.87	13.87	13.65	13.66
3553	NASDAQ	TTEC	Mon, Sep 13, 2010	13.44	14.01	13.39	13.95
3552	NASDAQ	TTEC	Fri, Sep 10, 2010	13.17	13.32	13.08	13.28
3551	NASDAQ	TTEC	Thu, Sep 9, 2010	13.33	13.55	13.13	13.16
3550	NASDAQ	TTEC	Wed, Sep 8, 2010	13.25	13.40	13.05	13.21
3549	NASDAQ	TTEC	Tue, Sep 7, 2010	13.63	13.64	13.17	13.22
3548	NASDAQ	TTEC	Fri, Sep 3, 2010	13.66	13.77	13.50	13.68
3547	NASDAQ	TTEC	Thu, Sep 2, 2010	13.23	13.56	13.00	13.52
3546	NASDAQ	TTEC	Wed, Sep 1, 2010	12.89	13.47	12.83	13.27
3545	NASDAQ	TTEC	Tue, Aug 31, 2010	12.85	12.94	12.62	12.69
3544	NASDAQ	TTEC	Mon, Aug 30, 2010	13.26	13.26	12.90	12.90
3543	NASDAQ	TTEC	Fri, Aug 27, 2010	13.18	13.36	12.90	13.35
3542	NASDAQ	TTEC	Thu, Aug 26, 2010	13.43	13.43	13.00	13.03
3541	NASDAQ	TTEC	Wed, Aug 25, 2010	12.89	13.38	12.89	13.34
3540	NASDAQ	TTEC	Tue, Aug 24, 2010	12.78	13.12	12.76	12.97
3539	NASDAQ	TTEC	Mon, Aug 23, 2010	13.07	13.20	12.87	12.91
3538	NASDAQ	TTEC	Fri, Aug 20, 2010	13.00	13.08	12.85	13.03
3537	NASDAQ	TTEC	Thu, Aug 19, 2010	13.28	13.29	13.01	13.07
3536	NASDAQ	TTEC	Wed, Aug 18, 2010	13.15	13.59	12.98	13.36
3535	NASDAQ	TTEC	Tue, Aug 17, 2010	13.15	13.30	12.93	13.20
3534	NASDAQ	TTEC	Mon, Aug 16, 2010	12.95	13.19	12.95	13.06
3533	NASDAQ	TTEC	Fri, Aug 13, 2010	13.11	13.22	12.96	12.99
3532	NASDAQ	TTEC	Thu, Aug 12, 2010	13.22	13.42	13.01	13.19
3531	NASDAQ	TTEC	Wed, Aug 11, 2010	13.81	13.81	13.37	13.40
3530	NASDAQ	TTEC	Tue, Aug 10, 2010	14.19	14.34	13.82	14.00
3529	NASDAQ	TTEC	Mon, Aug 9, 2010	14.47	14.55	14.24	14.27
3528	NASDAQ	TTEC	Fri, Aug 6, 2010	14.61	14.74	14.28	14.38
3527	NASDAQ	TTEC	Thu, Aug 5, 2010	14.30	15.05	14.21	14.60
3526	NASDAQ	TTEC	Wed, Aug 4, 2010	13.13	13.65	13.12	13.50
3525	NASDAQ	TTEC	Tue, Aug 3, 2010	13.47	13.47	12.94	13.16
3524	NASDAQ	TTEC	Mon, Aug 2, 2010	14.14	14.22	13.89	14.01
3523	NASDAQ	TTEC	Fri, Jul 30, 2010	13.96	14.24	13.89	13.90
3522	NASDAQ	TTEC	Thu, Jul 29, 2010	14.65	14.71	14.03	14.10
3521	NASDAQ	TTEC	Wed, Jul 28, 2010	14.96	15.06	14.48	14.54
3520	NASDAQ	TTEC	Tue, Jul 27, 2010	15.00	15.33	14.93	15.02
3519	NASDAQ	TTEC	Mon, Jul 26, 2010	14.90	15.05	14.64	14.98
3518	NASDAQ	TTEC	Fri, Jul 23, 2010	14.28	14.93	14.10	14.81
3517	NASDAQ	TTEC	Thu, Jul 22, 2010	14.14	14.59	13.92	14.38
3516	NASDAQ	TTEC	Wed, Jul 21, 2010	13.97	14.26	13.83	14.03
3515	NASDAQ	TTEC	Tue, Jul 20, 2010	13.47	13.94	13.31	13.92
3514	NASDAQ	TTEC	Mon, Jul 19, 2010	13.50	13.75	13.50	13.67
3513	NASDAQ	TTEC	Fri, Jul 16, 2010	13.77	13.94	13.37	13.42
3512	NASDAQ	TTEC	Thu, Jul 15, 2010	13.72	13.93	13.41	13.90
3511	NASDAQ	TTEC	Wed, Jul 14, 2010	13.71	13.75	13.59	13.73
3510	NASDAQ	TTEC	Tue, Jul 13, 2010	13.39	13.78	13.30	13.77
3509	NASDAQ	TTEC	Mon, Jul 12, 2010	13.40	13.57	13.16	13.25
3508	NASDAQ	TTEC	Fri, Jul 9, 2010	13.11	13.50	13.04	13.50
3507	NASDAQ	TTEC	Thu, Jul 8, 2010	12.91	13.14	12.85	13.14
3506	NASDAQ	TTEC	Wed, Jul 7, 2010	12.44	12.82	12.17	12.79
3505	NASDAQ	TTEC	Tue, Jul 6, 2010	13.01	13.12	12.39	12.43
3504	NASDAQ	TTEC	Fri, Jul 2, 2010	13.10	13.10	12.77	12.78
3503	NASDAQ	TTEC	Thu, Jul 1, 2010	12.98	13.21	12.66	12.98
3502	NASDAQ	TTEC	Wed, Jun 30, 2010	12.78	13.05	12.78	12.89
3501	NASDAQ	TTEC	Tue, Jun 29, 2010	13.06	13.09	12.75	12.81
3500	NASDAQ	TTEC	Mon, Jun 28, 2010	13.36	13.48	13.10	13.27
3499	NASDAQ	TTEC	Fri, Jun 25, 2010	13.14	13.47	12.99	13.37
3498	NASDAQ	TTEC	Thu, Jun 24, 2010	13.05	13.22	12.92	13.04
3497	NASDAQ	TTEC	Wed, Jun 23, 2010	12.98	13.23	12.87	13.11
3496	NASDAQ	TTEC	Tue, Jun 22, 2010	13.15	13.34	12.98	12.98
3495	NASDAQ	TTEC	Mon, Jun 21, 2010	13.59	13.60	13.05	13.10
3494	NASDAQ	TTEC	Fri, Jun 18, 2010	13.61	13.61	13.35	13.39
3493	NASDAQ	TTEC	Thu, Jun 17, 2010	13.50	13.54	13.34	13.52
3492	NASDAQ	TTEC	Wed, Jun 16, 2010	13.14	13.44	13.10	13.40
3491	NASDAQ	TTEC	Tue, Jun 15, 2010	13.26	13.34	13.08	13.27
3490	NASDAQ	TTEC	Mon, Jun 14, 2010	13.40	13.53	13.18	13.22
3489	NASDAQ	TTEC	Fri, Jun 11, 2010	13.02	13.27	12.82	13.24
3488	NASDAQ	TTEC	Thu, Jun 10, 2010	12.92	13.17	12.86	13.17
3487	NASDAQ	TTEC	Wed, Jun 9, 2010	12.88	12.96	12.64	12.71
3486	NASDAQ	TTEC	Tue, Jun 8, 2010	12.84	12.85	12.59	12.81
3485	NASDAQ	TTEC	Mon, Jun 7, 2010	13.15	13.21	12.76	12.76
3484	NASDAQ	TTEC	Fri, Jun 4, 2010	13.22	13.37	12.96	13.12
3483	NASDAQ	TTEC	Thu, Jun 3, 2010	12.68	13.62	12.68	13.56
3482	NASDAQ	TTEC	Wed, Jun 2, 2010	12.48	12.70	12.28	12.65
3481	NASDAQ	TTEC	Tue, Jun 1, 2010	12.80	12.90	12.47	12.48
3480	NASDAQ	TTEC	Fri, May 28, 2010	12.74	13.00	12.54	12.93
3479	NASDAQ	TTEC	Thu, May 27, 2010	13.15	13.29	12.58	12.74
3478	NASDAQ	TTEC	Wed, May 26, 2010	13.40	13.59	12.90	12.93
3477	NASDAQ	TTEC	Tue, May 25, 2010	13.73	13.74	13.19	13.34
3476	NASDAQ	TTEC	Mon, May 24, 2010	14.23	14.28	13.88	13.92
3475	NASDAQ	TTEC	Fri, May 21, 2010	13.92	14.41	13.91	14.28
3474	NASDAQ	TTEC	Thu, May 20, 2010	14.65	15.01	14.00	14.05
3473	NASDAQ	TTEC	Wed, May 19, 2010	15.06	15.23	14.86	14.96
3472	NASDAQ	TTEC	Tue, May 18, 2010	15.37	15.70	14.98	15.04
3471	NASDAQ	TTEC	Mon, May 17, 2010	14.97	15.31	14.82	15.18
3470	NASDAQ	TTEC	Fri, May 14, 2010	15.37	15.37	14.73	14.93
3469	NASDAQ	TTEC	Thu, May 13, 2010	15.46	15.55	15.29	15.43
3468	NASDAQ	TTEC	Wed, May 12, 2010	15.53	15.61	15.27	15.56
3467	NASDAQ	TTEC	Tue, May 11, 2010	15.25	15.71	15.08	15.57
3466	NASDAQ	TTEC	Mon, May 10, 2010	15.51	15.77	15.09	15.47
3465	NASDAQ	TTEC	Fri, May 7, 2010	15.75	15.75	14.88	15.04
3464	NASDAQ	TTEC	Thu, May 6, 2010	14.81	17.32	14.53	15.87
3463	NASDAQ	TTEC	Wed, May 5, 2010	16.02	16.41	15.97	16.18
3462	NASDAQ	TTEC	Tue, May 4, 2010	16.58	16.61	15.81	16.13
3461	NASDAQ	TTEC	Mon, May 3, 2010	16.67	16.90	16.60	16.87
3460	NASDAQ	TTEC	Fri, Apr 30, 2010	17.10	17.13	16.55	16.58
3459	NASDAQ	TTEC	Thu, Apr 29, 2010	17.09	17.13	16.85	17.05
3458	NASDAQ	TTEC	Wed, Apr 28, 2010	17.72	17.72	16.82	16.94
3457	NASDAQ	TTEC	Tue, Apr 27, 2010	17.99	18.10	17.58	17.63
3456	NASDAQ	TTEC	Mon, Apr 26, 2010	18.02	18.11	17.86	18.04
3455	NASDAQ	TTEC	Fri, Apr 23, 2010	18.00	18.11	17.70	18.09
3454	NASDAQ	TTEC	Thu, Apr 22, 2010	17.81	18.05	17.70	18.00
3453	NASDAQ	TTEC	Wed, Apr 21, 2010	18.10	18.10	17.96	18.03
3452	NASDAQ	TTEC	Tue, Apr 20, 2010	17.93	18.13	17.78	18.13
3451	NASDAQ	TTEC	Mon, Apr 19, 2010	17.75	17.95	17.66	17.93
3450	NASDAQ	TTEC	Fri, Apr 16, 2010	17.88	17.99	17.69	17.77
3449	NASDAQ	TTEC	Thu, Apr 15, 2010	17.80	17.93	17.65	17.88
3448	NASDAQ	TTEC	Wed, Apr 14, 2010	17.31	17.78	17.31	17.78
3447	NASDAQ	TTEC	Tue, Apr 13, 2010	16.99	17.26	16.85	17.25
3446	NASDAQ	TTEC	Mon, Apr 12, 2010	17.03	17.10	16.76	17.01
3445	NASDAQ	TTEC	Fri, Apr 9, 2010	16.90	16.99	16.75	16.97
3444	NASDAQ	TTEC	Thu, Apr 8, 2010	17.18	17.32	16.68	16.85
3443	NASDAQ	TTEC	Wed, Apr 7, 2010	17.14	17.40	16.89	17.31
3442	NASDAQ	TTEC	Tue, Apr 6, 2010	17.40	17.40	17.09	17.25
3441	NASDAQ	TTEC	Mon, Apr 5, 2010	16.91	17.55	16.91	17.42
3440	NASDAQ	TTEC	Thu, Apr 1, 2010	17.22	17.30	16.63	16.91
3439	NASDAQ	TTEC	Wed, Mar 31, 2010	17.24	17.57	17.06	17.08
3438	NASDAQ	TTEC	Tue, Mar 30, 2010	17.08	17.36	17.04	17.35
3437	NASDAQ	TTEC	Mon, Mar 29, 2010	17.09	17.12	16.79	17.01
3436	NASDAQ	TTEC	Fri, Mar 26, 2010	16.81	17.05	16.74	17.00
3435	NASDAQ	TTEC	Thu, Mar 25, 2010	16.85	17.02	16.64	16.80
3434	NASDAQ	TTEC	Wed, Mar 24, 2010	17.18	17.23	16.81	16.82
3433	NASDAQ	TTEC	Tue, Mar 23, 2010	17.44	17.44	17.11	17.18
3432	NASDAQ	TTEC	Mon, Mar 22, 2010	17.47	17.71	17.34	17.39
3431	NASDAQ	TTEC	Fri, Mar 19, 2010	17.63	17.73	17.40	17.55
3430	NASDAQ	TTEC	Thu, Mar 18, 2010	17.30	17.72	17.21	17.50
3429	NASDAQ	TTEC	Wed, Mar 17, 2010	17.22	17.40	16.97	17.28
3428	NASDAQ	TTEC	Tue, Mar 16, 2010	17.42	17.46	17.11	17.28
3427	NASDAQ	TTEC	Mon, Mar 15, 2010	17.70	17.92	17.00	17.41
3426	NASDAQ	TTEC	Fri, Mar 12, 2010	17.80	17.94	17.65	17.78
3425	NASDAQ	TTEC	Thu, Mar 11, 2010	17.67	17.83	17.23	17.81
3424	NASDAQ	TTEC	Wed, Mar 10, 2010	17.93	17.98	17.72	17.72
3423	NASDAQ	TTEC	Tue, Mar 9, 2010	17.81	18.09	17.58	17.87
3422	NASDAQ	TTEC	Mon, Mar 8, 2010	18.48	18.48	17.84	17.95
3421	NASDAQ	TTEC	Fri, Mar 5, 2010	18.20	18.51	18.10	18.47
3420	NASDAQ	TTEC	Thu, Mar 4, 2010	18.23	18.33	17.74	18.19
3419	NASDAQ	TTEC	Wed, Mar 3, 2010	18.42	18.52	18.14	18.14
3418	NASDAQ	TTEC	Tue, Mar 2, 2010	18.03	18.44	17.95	18.32
3417	NASDAQ	TTEC	Mon, Mar 1, 2010	17.47	18.06	17.45	18.06
3416	NASDAQ	TTEC	Fri, Feb 26, 2010	17.50	17.56	17.09	17.49
3415	NASDAQ	TTEC	Thu, Feb 25, 2010	17.33	17.67	17.10	17.50
3414	NASDAQ	TTEC	Wed, Feb 24, 2010	18.40	18.40	17.30	17.50
3413	NASDAQ	TTEC	Tue, Feb 23, 2010	19.27	19.27	18.20	18.42
3412	NASDAQ	TTEC	Mon, Feb 22, 2010	19.55	19.55	19.12	19.34
3411	NASDAQ	TTEC	Fri, Feb 19, 2010	19.46	19.55	19.21	19.55
3410	NASDAQ	TTEC	Thu, Feb 18, 2010	19.00	19.52	18.84	19.52
3409	NASDAQ	TTEC	Wed, Feb 17, 2010	18.81	19.07	18.58	19.06
3408	NASDAQ	TTEC	Tue, Feb 16, 2010	18.58	18.81	18.42	18.81
3407	NASDAQ	TTEC	Fri, Feb 12, 2010	18.25	18.54	18.10	18.54
3406	NASDAQ	TTEC	Thu, Feb 11, 2010	17.54	18.41	17.49	18.37
3405	NASDAQ	TTEC	Wed, Feb 10, 2010	17.92	17.92	17.41	17.65
3404	NASDAQ	TTEC	Tue, Feb 9, 2010	18.16	18.27	17.80	17.94
3403	NASDAQ	TTEC	Mon, Feb 8, 2010	17.95	18.08	17.66	18.00
3402	NASDAQ	TTEC	Fri, Feb 5, 2010	18.50	18.50	17.78	17.97
3401	NASDAQ	TTEC	Thu, Feb 4, 2010	19.18	19.18	18.49	18.55
3400	NASDAQ	TTEC	Wed, Feb 3, 2010	19.08	19.42	18.95	19.30
3399	NASDAQ	TTEC	Tue, Feb 2, 2010	19.06	19.19	18.84	19.11
3398	NASDAQ	TTEC	Mon, Feb 1, 2010	19.08	19.12	18.70	19.08
3397	NASDAQ	TTEC	Fri, Jan 29, 2010	19.15	19.42	19.04	19.04
3396	NASDAQ	TTEC	Thu, Jan 28, 2010	18.99	19.28	18.96	19.13
3395	NASDAQ	TTEC	Wed, Jan 27, 2010	18.55	19.13	18.52	19.05
3394	NASDAQ	TTEC	Tue, Jan 26, 2010	18.74	18.83	18.42	18.65
3393	NASDAQ	TTEC	Mon, Jan 25, 2010	18.48	18.93	18.20	18.79
3392	NASDAQ	TTEC	Fri, Jan 22, 2010	18.68	18.74	18.18	18.34
3391	NASDAQ	TTEC	Thu, Jan 21, 2010	19.21	19.26	18.74	18.75
3390	NASDAQ	TTEC	Wed, Jan 20, 2010	19.55	19.59	18.80	19.14
3389	NASDAQ	TTEC	Tue, Jan 19, 2010	19.58	19.77	19.36	19.66
3388	NASDAQ	TTEC	Fri, Jan 15, 2010	20.20	20.20	19.39	19.53
3387	NASDAQ	TTEC	Thu, Jan 14, 2010	20.08	20.20	19.93	20.14
3386	NASDAQ	TTEC	Wed, Jan 13, 2010	19.80	20.10	19.58	20.05
3385	NASDAQ	TTEC	Tue, Jan 12, 2010	20.15	20.22	19.53	19.73
3384	NASDAQ	TTEC	Mon, Jan 11, 2010	20.69	20.72	20.11	20.35
3383	NASDAQ	TTEC	Fri, Jan 8, 2010	20.13	20.78	20.03	20.52
3382	NASDAQ	TTEC	Thu, Jan 7, 2010	20.27	20.28	19.85	20.22
3381	NASDAQ	TTEC	Wed, Jan 6, 2010	20.41	20.48	20.03	20.31
3380	NASDAQ	TTEC	Tue, Jan 5, 2010	20.74	20.80	20.38	20.41
3379	NASDAQ	TTEC	Mon, Jan 4, 2010	20.23	20.95	20.19	20.66
3378	NASDAQ	TTEC	Thu, Dec 31, 2009	20.48	20.54	20.01	20.03
3377	NASDAQ	TTEC	Wed, Dec 30, 2009	20.25	20.58	20.12	20.43
3376	NASDAQ	TTEC	Tue, Dec 29, 2009	20.60	20.60	20.04	20.29
3375	NASDAQ	TTEC	Mon, Dec 28, 2009	20.84	20.89	20.34	20.54
3374	NASDAQ	TTEC	Thu, Dec 24, 2009	20.59	20.80	20.48	20.80
3373	NASDAQ	TTEC	Wed, Dec 23, 2009	19.76	20.56	19.75	20.48
3372	NASDAQ	TTEC	Tue, Dec 22, 2009	18.93	19.62	18.93	19.58
3371	NASDAQ	TTEC	Mon, Dec 21, 2009	18.65	18.91	18.50	18.81
3370	NASDAQ	TTEC	Fri, Dec 18, 2009	19.07	19.09	18.18	18.50
3369	NASDAQ	TTEC	Thu, Dec 17, 2009	19.05	19.18	18.85	18.86
3368	NASDAQ	TTEC	Wed, Dec 16, 2009	19.03	19.29	18.95	19.20
3367	NASDAQ	TTEC	Tue, Dec 15, 2009	19.15	19.15	18.93	18.94
3366	NASDAQ	TTEC	Mon, Dec 14, 2009	19.28	19.31	19.00	19.16
3365	NASDAQ	TTEC	Fri, Dec 11, 2009	19.15	19.33	18.99	19.07
3364	NASDAQ	TTEC	Thu, Dec 10, 2009	19.33	19.53	18.97	19.00
3363	NASDAQ	TTEC	Wed, Dec 9, 2009	19.25	19.45	19.01	19.30
3362	NASDAQ	TTEC	Tue, Dec 8, 2009	19.16	19.41	18.97	19.18
3361	NASDAQ	TTEC	Mon, Dec 7, 2009	19.49	19.49	19.20	19.34
3360	NASDAQ	TTEC	Fri, Dec 4, 2009	19.34	19.49	18.92	19.34
3359	NASDAQ	TTEC	Thu, Dec 3, 2009	19.39	19.54	19.01	19.05
3358	NASDAQ	TTEC	Wed, Dec 2, 2009	19.63	19.93	19.22	19.27
3357	NASDAQ	TTEC	Tue, Dec 1, 2009	19.47	19.74	19.32	19.56
3356	NASDAQ	TTEC	Mon, Nov 30, 2009	19.14	19.38	18.69	19.29
3355	NASDAQ	TTEC	Fri, Nov 27, 2009	18.82	19.07	18.62	18.65
3354	NASDAQ	TTEC	Wed, Nov 25, 2009	19.40	19.48	19.20	19.25
3353	NASDAQ	TTEC	Tue, Nov 24, 2009	19.46	19.52	19.18	19.26
3352	NASDAQ	TTEC	Mon, Nov 23, 2009	18.93	19.52	18.93	19.39
3351	NASDAQ	TTEC	Fri, Nov 20, 2009	18.90	19.10	18.63	18.83
3350	NASDAQ	TTEC	Thu, Nov 19, 2009	19.43	19.48	18.90	19.00
3349	NASDAQ	TTEC	Wed, Nov 18, 2009	19.79	19.91	19.30	19.49
3348	NASDAQ	TTEC	Tue, Nov 17, 2009	19.70	19.79	19.55	19.69
3347	NASDAQ	TTEC	Mon, Nov 16, 2009	19.66	20.04	19.51	19.88
3346	NASDAQ	TTEC	Fri, Nov 13, 2009	19.59	19.97	19.17	19.66
3345	NASDAQ	TTEC	Thu, Nov 12, 2009	19.84	20.12	19.44	19.49
3344	NASDAQ	TTEC	Wed, Nov 11, 2009	20.05	20.13	19.58	19.82
3343	NASDAQ	TTEC	Tue, Nov 10, 2009	20.11	20.11	19.74	19.94
3342	NASDAQ	TTEC	Mon, Nov 9, 2009	19.99	20.48	19.92	20.02
3341	NASDAQ	TTEC	Fri, Nov 6, 2009	19.48	19.94	19.26	19.85
3340	NASDAQ	TTEC	Thu, Nov 5, 2009	18.98	19.87	18.98	19.60
3339	NASDAQ	TTEC	Wed, Nov 4, 2009	19.19	19.52	18.89	18.94
3338	NASDAQ	TTEC	Tue, Nov 3, 2009	18.40	19.34	18.27	19.04
3337	NASDAQ	TTEC	Mon, Nov 2, 2009	18.05	18.99	18.00	18.50
3336	NASDAQ	TTEC	Fri, Oct 30, 2009	18.21	18.40	17.47	17.89
3335	NASDAQ	TTEC	Thu, Oct 29, 2009	16.43	18.02	14.82	18.01
3334	NASDAQ	TTEC	Wed, Oct 28, 2009	16.70	16.80	16.16	16.19
3333	NASDAQ	TTEC	Tue, Oct 27, 2009	16.78	17.28	16.60	16.81
3332	NASDAQ	TTEC	Mon, Oct 26, 2009	16.42	17.02	16.27	16.68
3331	NASDAQ	TTEC	Fri, Oct 23, 2009	17.19	17.26	16.20	16.40
3330	NASDAQ	TTEC	Thu, Oct 22, 2009	16.71	17.14	16.31	17.08
3329	NASDAQ	TTEC	Wed, Oct 21, 2009	16.75	17.30	16.74	16.82
3328	NASDAQ	TTEC	Tue, Oct 20, 2009	17.54	17.69	16.75	16.85
3327	NASDAQ	TTEC	Mon, Oct 19, 2009	17.90	17.90	17.49	17.50
3326	NASDAQ	TTEC	Fri, Oct 16, 2009	18.00	18.00	17.56	17.72
3325	NASDAQ	TTEC	Thu, Oct 15, 2009	17.91	18.10	17.78	18.08
3324	NASDAQ	TTEC	Wed, Oct 14, 2009	17.64	18.00	17.53	17.98
3323	NASDAQ	TTEC	Tue, Oct 13, 2009	17.47	17.58	17.25	17.49
3322	NASDAQ	TTEC	Mon, Oct 12, 2009	17.41	17.65	17.18	17.41
3321	NASDAQ	TTEC	Fri, Oct 9, 2009	16.88	17.28	16.77	17.21
3320	NASDAQ	TTEC	Thu, Oct 8, 2009	16.78	17.17	16.78	16.86
3319	NASDAQ	TTEC	Wed, Oct 7, 2009	16.74	16.86	16.50	16.71
3318	NASDAQ	TTEC	Tue, Oct 6, 2009	16.78	16.93	16.55	16.75
3317	NASDAQ	TTEC	Mon, Oct 5, 2009	16.32	17.22	16.05	16.73
3316	NASDAQ	TTEC	Fri, Oct 2, 2009	16.27	16.49	16.19	16.20
3315	NASDAQ	TTEC	Thu, Oct 1, 2009	16.75	17.06	16.44	16.46
3314	NASDAQ	TTEC	Wed, Sep 30, 2009	17.51	17.51	16.80	17.06
3313	NASDAQ	TTEC	Tue, Sep 29, 2009	17.56	17.68	17.22	17.45
3312	NASDAQ	TTEC	Mon, Sep 28, 2009	17.41	17.75	17.17	17.49
3311	NASDAQ	TTEC	Fri, Sep 25, 2009	17.64	17.77	17.19	17.37
3310	NASDAQ	TTEC	Thu, Sep 24, 2009	17.94	18.10	17.58	17.74
3309	NASDAQ	TTEC	Wed, Sep 23, 2009	18.05	18.28	17.88	17.96
3308	NASDAQ	TTEC	Tue, Sep 22, 2009	17.60	18.05	17.34	18.00
3307	NASDAQ	TTEC	Mon, Sep 21, 2009	17.17	17.58	16.92	17.41
3306	NASDAQ	TTEC	Fri, Sep 18, 2009	17.52	17.56	17.08	17.28
3305	NASDAQ	TTEC	Thu, Sep 17, 2009	17.23	17.64	17.03	17.47
3304	NASDAQ	TTEC	Wed, Sep 16, 2009	16.92	17.27	16.78	17.23
3303	NASDAQ	TTEC	Tue, Sep 15, 2009	17.25	17.38	16.75	16.92
3302	NASDAQ	TTEC	Mon, Sep 14, 2009	17.29	17.52	17.21	17.31
3301	NASDAQ	TTEC	Fri, Sep 11, 2009	17.00	17.58	16.99	17.46
3300	NASDAQ	TTEC	Thu, Sep 10, 2009	16.84	17.11	16.67	17.03
3299	NASDAQ	TTEC	Wed, Sep 9, 2009	16.57	16.99	16.34	16.91
3298	NASDAQ	TTEC	Tue, Sep 8, 2009	16.83	16.84	16.30	16.53
3297	NASDAQ	TTEC	Fri, Sep 4, 2009	16.56	16.76	16.25	16.75
3296	NASDAQ	TTEC	Thu, Sep 3, 2009	16.15	16.65	15.81	16.64
3295	NASDAQ	TTEC	Wed, Sep 2, 2009	16.41	16.49	16.03	16.12
3294	NASDAQ	TTEC	Tue, Sep 1, 2009	17.04	17.46	16.52	16.58
3293	NASDAQ	TTEC	Mon, Aug 31, 2009	17.21	17.25	16.85	17.06
3292	NASDAQ	TTEC	Fri, Aug 28, 2009	17.39	17.50	17.19	17.31
3291	NASDAQ	TTEC	Thu, Aug 27, 2009	17.34	17.57	16.99	17.27
3290	NASDAQ	TTEC	Wed, Aug 26, 2009	17.35	17.58	17.26	17.45
3289	NASDAQ	TTEC	Tue, Aug 25, 2009	17.27	17.77	17.22	17.57
3288	NASDAQ	TTEC	Mon, Aug 24, 2009	17.15	17.39	17.04	17.24
3287	NASDAQ	TTEC	Fri, Aug 21, 2009	16.77	17.02	16.47	16.98
3286	NASDAQ	TTEC	Thu, Aug 20, 2009	16.71	16.71	16.47	16.54
3285	NASDAQ	TTEC	Wed, Aug 19, 2009	16.88	16.99	16.63	16.70
3284	NASDAQ	TTEC	Tue, Aug 18, 2009	16.63	17.08	16.49	16.96
3283	NASDAQ	TTEC	Mon, Aug 17, 2009	16.59	16.84	16.15	16.59
3282	NASDAQ	TTEC	Fri, Aug 14, 2009	17.29	17.33	16.75	16.92
3281	NASDAQ	TTEC	Thu, Aug 13, 2009	17.41	17.43	17.06	17.25
3280	NASDAQ	TTEC	Wed, Aug 12, 2009	16.83	17.65	16.83	17.26
3279	NASDAQ	TTEC	Tue, Aug 11, 2009	17.30	17.41	16.65	16.71
3278	NASDAQ	TTEC	Mon, Aug 10, 2009	17.08	17.59	16.98	17.21
3277	NASDAQ	TTEC	Fri, Aug 7, 2009	16.48	17.17	15.83	16.97
3276	NASDAQ	TTEC	Thu, Aug 6, 2009	16.42	16.68	16.11	16.27
3275	NASDAQ	TTEC	Wed, Aug 5, 2009	16.78	17.18	15.96	16.43
3274	NASDAQ	TTEC	Tue, Aug 4, 2009	15.90	16.94	15.54	16.68
3273	NASDAQ	TTEC	Mon, Aug 3, 2009	15.59	16.15	15.30	16.01
3272	NASDAQ	TTEC	Fri, Jul 31, 2009	16.87	17.31	16.72	16.72
3271	NASDAQ	TTEC	Thu, Jul 30, 2009	15.70	17.44	15.70	16.77
3270	NASDAQ	TTEC	Wed, Jul 29, 2009	15.31	15.60	15.06	15.46
3269	NASDAQ	TTEC	Tue, Jul 28, 2009	15.49	15.75	14.91	15.39
3268	NASDAQ	TTEC	Mon, Jul 27, 2009	15.74	16.06	15.30	15.55
3267	NASDAQ	TTEC	Fri, Jul 24, 2009	15.58	15.88	15.48	15.72
3266	NASDAQ	TTEC	Thu, Jul 23, 2009	15.61	15.93	15.50	15.70
3265	NASDAQ	TTEC	Wed, Jul 22, 2009	15.74	15.93	15.51	15.67
3264	NASDAQ	TTEC	Tue, Jul 21, 2009	15.97	15.99	15.65	15.84
3263	NASDAQ	TTEC	Mon, Jul 20, 2009	15.59	15.95	15.54	15.84
3262	NASDAQ	TTEC	Fri, Jul 17, 2009	15.54	15.66	15.13	15.53
3261	NASDAQ	TTEC	Thu, Jul 16, 2009	15.18	15.56	15.06	15.50
3260	NASDAQ	TTEC	Wed, Jul 15, 2009	15.26	15.45	15.14	15.31
3259	NASDAQ	TTEC	Tue, Jul 14, 2009	15.00	15.14	14.60	15.10
3258	NASDAQ	TTEC	Mon, Jul 13, 2009	14.16	15.03	14.16	14.96
3257	NASDAQ	TTEC	Fri, Jul 10, 2009	14.24	14.38	14.06	14.21
3256	NASDAQ	TTEC	Thu, Jul 9, 2009	14.33	14.43	14.08	14.28
3255	NASDAQ	TTEC	Wed, Jul 8, 2009	14.28	14.44	14.05	14.28
3254	NASDAQ	TTEC	Tue, Jul 7, 2009	14.73	14.99	14.25	14.25
3253	NASDAQ	TTEC	Mon, Jul 6, 2009	14.81	14.95	14.25	14.69
3252	NASDAQ	TTEC	Thu, Jul 2, 2009	15.37	15.38	14.80	14.82
3251	NASDAQ	TTEC	Wed, Jul 1, 2009	15.15	16.02	15.15	15.58
3250	NASDAQ	TTEC	Tue, Jun 30, 2009	14.54	15.37	14.44	15.15
3249	NASDAQ	TTEC	Mon, Jun 29, 2009	14.49	14.59	14.22	14.37
3248	NASDAQ	TTEC	Fri, Jun 26, 2009	13.89	14.52	13.54	14.44
3247	NASDAQ	TTEC	Thu, Jun 25, 2009	13.77	14.09	13.59	14.06
3246	NASDAQ	TTEC	Wed, Jun 24, 2009	13.46	14.03	13.29	13.90
3245	NASDAQ	TTEC	Tue, Jun 23, 2009	13.15	13.42	13.03	13.29
3244	NASDAQ	TTEC	Mon, Jun 22, 2009	13.43	13.59	12.96	13.00
3243	NASDAQ	TTEC	Fri, Jun 19, 2009	13.96	14.19	13.43	13.46
3242	NASDAQ	TTEC	Thu, Jun 18, 2009	13.68	13.86	13.62	13.78
3241	NASDAQ	TTEC	Wed, Jun 17, 2009	13.49	13.85	13.34	13.65
3240	NASDAQ	TTEC	Tue, Jun 16, 2009	13.92	14.16	13.52	13.52
3239	NASDAQ	TTEC	Mon, Jun 15, 2009	14.00	14.11	13.65	13.97
3238	NASDAQ	TTEC	Fri, Jun 12, 2009	13.87	14.22	13.73	14.22
3237	NASDAQ	TTEC	Thu, Jun 11, 2009	13.85	14.22	13.53	14.02
3236	NASDAQ	TTEC	Wed, Jun 10, 2009	14.04	14.04	13.62	13.87
3235	NASDAQ	TTEC	Tue, Jun 9, 2009	13.74	14.20	13.62	13.86
3234	NASDAQ	TTEC	Mon, Jun 8, 2009	13.37	13.97	13.15	13.71
3233	NASDAQ	TTEC	Fri, Jun 5, 2009	14.16	14.16	13.22	13.38
3232	NASDAQ	TTEC	Thu, Jun 4, 2009	13.10	13.11	12.81	12.95
3231	NASDAQ	TTEC	Wed, Jun 3, 2009	13.46	13.49	12.95	13.08
3230	NASDAQ	TTEC	Tue, Jun 2, 2009	12.63	13.78	12.62	13.66
3229	NASDAQ	TTEC	Mon, Jun 1, 2009	11.57	12.68	11.57	12.64
3228	NASDAQ	TTEC	Fri, May 29, 2009	10.91	11.53	10.90	11.53
3227	NASDAQ	TTEC	Thu, May 28, 2009	10.82	11.00	10.37	10.91
3226	NASDAQ	TTEC	Wed, May 27, 2009	10.86	10.96	10.58	10.79
3225	NASDAQ	TTEC	Tue, May 26, 2009	10.36	10.96	10.16	10.92
3224	NASDAQ	TTEC	Fri, May 22, 2009	10.57	10.65	10.20	10.25
3223	NASDAQ	TTEC	Thu, May 21, 2009	10.80	10.88	10.37	10.54
3222	NASDAQ	TTEC	Wed, May 20, 2009	11.00	11.06	10.77	10.80
3221	NASDAQ	TTEC	Tue, May 19, 2009	11.02	11.13	10.87	10.96
3220	NASDAQ	TTEC	Mon, May 18, 2009	11.01	11.05	10.89	11.02
3219	NASDAQ	TTEC	Fri, May 15, 2009	10.48	11.16	10.41	10.84
3218	NASDAQ	TTEC	Thu, May 14, 2009	10.37	10.59	10.15	10.49
3217	NASDAQ	TTEC	Wed, May 13, 2009	10.40	10.59	10.01	10.29
3216	NASDAQ	TTEC	Tue, May 12, 2009	12.00	12.15	10.35	10.51
3215	NASDAQ	TTEC	Mon, May 11, 2009	11.90	12.14	11.64	12.00
3214	NASDAQ	TTEC	Fri, May 8, 2009	12.00	12.07	11.49	11.90
3213	NASDAQ	TTEC	Thu, May 7, 2009	12.00	12.03	11.60	11.79
3212	NASDAQ	TTEC	Wed, May 6, 2009	12.53	12.53	11.68	11.86
3211	NASDAQ	TTEC	Tue, May 5, 2009	13.42	13.42	12.07	12.36
3210	NASDAQ	TTEC	Mon, May 4, 2009	13.41	13.71	13.26	13.42
3209	NASDAQ	TTEC	Fri, May 1, 2009	13.53	13.72	13.14	13.24
3208	NASDAQ	TTEC	Thu, Apr 30, 2009	13.48	13.80	13.23	13.27
3207	NASDAQ	TTEC	Wed, Apr 29, 2009	13.40	13.50	13.18	13.32
3206	NASDAQ	TTEC	Tue, Apr 28, 2009	13.09	13.49	12.80	13.26
3205	NASDAQ	TTEC	Mon, Apr 27, 2009	13.03	13.24	12.84	13.07
3204	NASDAQ	TTEC	Fri, Apr 24, 2009	13.03	13.33	12.79	13.15
3203	NASDAQ	TTEC	Thu, Apr 23, 2009	13.00	13.25	12.58	12.97
3202	NASDAQ	TTEC	Wed, Apr 22, 2009	12.84	13.47	12.84	13.03
3201	NASDAQ	TTEC	Tue, Apr 21, 2009	12.57	13.13	12.57	13.10
3200	NASDAQ	TTEC	Mon, Apr 20, 2009	12.67	12.88	12.39	12.66
3199	NASDAQ	TTEC	Fri, Apr 17, 2009	12.63	12.90	12.25	12.89
3198	NASDAQ	TTEC	Thu, Apr 16, 2009	12.86	12.92	12.14	12.59
3197	NASDAQ	TTEC	Wed, Apr 15, 2009	12.35	12.80	12.33	12.77
3196	NASDAQ	TTEC	Tue, Apr 14, 2009	12.56	12.59	12.20	12.40
3195	NASDAQ	TTEC	Mon, Apr 13, 2009	12.68	12.74	12.29	12.70
3194	NASDAQ	TTEC	Thu, Apr 9, 2009	12.55	12.89	12.35	12.88
3193	NASDAQ	TTEC	Wed, Apr 8, 2009	12.15	12.42	12.03	12.28
3192	NASDAQ	TTEC	Tue, Apr 7, 2009	12.32	12.43	12.00	12.02
3191	NASDAQ	TTEC	Mon, Apr 6, 2009	12.57	12.59	12.01	12.53
3190	NASDAQ	TTEC	Fri, Apr 3, 2009	12.22	12.60	11.86	12.58
3189	NASDAQ	TTEC	Thu, Apr 2, 2009	11.55	12.36	11.55	12.21
3188	NASDAQ	TTEC	Wed, Apr 1, 2009	10.79	11.44	10.43	11.41
3187	NASDAQ	TTEC	Tue, Mar 31, 2009	10.86	11.06	10.72	10.89
3186	NASDAQ	TTEC	Mon, Mar 30, 2009	10.89	10.89	10.15	10.69
3185	NASDAQ	TTEC	Fri, Mar 27, 2009	11.56	11.56	10.92	10.92
3184	NASDAQ	TTEC	Thu, Mar 26, 2009	10.75	11.89	10.54	11.83
3183	NASDAQ	TTEC	Wed, Mar 25, 2009	10.25	10.59	10.12	10.59
3182	NASDAQ	TTEC	Tue, Mar 24, 2009	10.21	10.48	10.01	10.14
3181	NASDAQ	TTEC	Mon, Mar 23, 2009	9.88	10.33	9.50	10.33
3180	NASDAQ	TTEC	Fri, Mar 20, 2009	10.31	10.41	9.68	9.79
3179	NASDAQ	TTEC	Thu, Mar 19, 2009	10.26	10.32	9.97	10.20
3178	NASDAQ	TTEC	Wed, Mar 18, 2009	10.11	10.24	9.91	10.14
3177	NASDAQ	TTEC	Tue, Mar 17, 2009	9.83	10.12	9.72	10.10
3176	NASDAQ	TTEC	Mon, Mar 16, 2009	9.93	10.04	9.62	9.75
3175	NASDAQ	TTEC	Fri, Mar 13, 2009	9.91	9.97	9.00	9.86
3174	NASDAQ	TTEC	Thu, Mar 12, 2009	9.63	9.93	9.35	9.88
3173	NASDAQ	TTEC	Wed, Mar 11, 2009	9.80	10.34	9.62	9.65
3172	NASDAQ	TTEC	Tue, Mar 10, 2009	8.84	9.79	8.81	9.77
3171	NASDAQ	TTEC	Mon, Mar 9, 2009	8.54	8.96	8.48	8.62
3170	NASDAQ	TTEC	Fri, Mar 6, 2009	8.30	8.82	8.30	8.66
3169	NASDAQ	TTEC	Thu, Mar 5, 2009	8.75	8.94	8.48	8.49
3168	NASDAQ	TTEC	Wed, Mar 4, 2009	8.74	9.15	8.69	8.98
3167	NASDAQ	TTEC	Tue, Mar 3, 2009	8.67	8.82	8.48	8.56
3166	NASDAQ	TTEC	Mon, Mar 2, 2009	8.60	8.79	8.41	8.55
3165	NASDAQ	TTEC	Fri, Feb 27, 2009	8.46	8.87	8.41	8.66
3164	NASDAQ	TTEC	Thu, Feb 26, 2009	9.07	9.31	8.51	8.58
3163	NASDAQ	TTEC	Wed, Feb 25, 2009	9.40	9.46	8.90	8.96
3162	NASDAQ	TTEC	Tue, Feb 24, 2009	9.00	9.77	8.95	9.46
3161	NASDAQ	TTEC	Mon, Feb 23, 2009	8.55	8.67	8.08	8.11
3160	NASDAQ	TTEC	Fri, Feb 20, 2009	8.28	8.51	8.24	8.48
3159	NASDAQ	TTEC	Thu, Feb 19, 2009	8.13	8.45	8.12	8.40
3158	NASDAQ	TTEC	Wed, Feb 18, 2009	7.49	8.15	7.35	8.15
3157	NASDAQ	TTEC	Tue, Feb 17, 2009	7.66	7.73	7.47	7.53
3156	NASDAQ	TTEC	Fri, Feb 13, 2009	8.20	8.26	8.06	8.08
3155	NASDAQ	TTEC	Thu, Feb 12, 2009	8.22	8.34	7.86	8.19
3154	NASDAQ	TTEC	Wed, Feb 11, 2009	8.07	8.50	8.07	8.38
3153	NASDAQ	TTEC	Tue, Feb 10, 2009	8.23	8.57	7.95	8.05
3152	NASDAQ	TTEC	Mon, Feb 9, 2009	7.91	8.32	7.79	8.26
3151	NASDAQ	TTEC	Fri, Feb 6, 2009	7.68	8.00	7.68	7.97
3150	NASDAQ	TTEC	Thu, Feb 5, 2009	7.54	8.01	7.43	7.71
3149	NASDAQ	TTEC	Wed, Feb 4, 2009	7.82	8.18	7.53	7.59
3148	NASDAQ	TTEC	Tue, Feb 3, 2009	7.96	8.00	7.66	7.84
3147	NASDAQ	TTEC	Mon, Feb 2, 2009	7.96	8.13	7.54	7.92
3146	NASDAQ	TTEC	Fri, Jan 30, 2009	8.18	8.42	7.93	8.09
3145	NASDAQ	TTEC	Thu, Jan 29, 2009	8.23	8.36	8.05	8.07
3144	NASDAQ	TTEC	Wed, Jan 28, 2009	7.96	8.50	7.96	8.33
3143	NASDAQ	TTEC	Tue, Jan 27, 2009	7.60	7.90	7.40	7.86
3142	NASDAQ	TTEC	Mon, Jan 26, 2009	7.41	7.74	7.40	7.60
3141	NASDAQ	TTEC	Fri, Jan 23, 2009	7.16	7.60	7.11	7.35
3140	NASDAQ	TTEC	Thu, Jan 22, 2009	7.64	7.66	7.17	7.35
3139	NASDAQ	TTEC	Wed, Jan 21, 2009	7.16	7.86	7.16	7.83
3138	NASDAQ	TTEC	Tue, Jan 20, 2009	7.58	7.76	7.05	7.08
3137	NASDAQ	TTEC	Fri, Jan 16, 2009	7.82	7.86	7.40	7.71
3136	NASDAQ	TTEC	Thu, Jan 15, 2009	7.69	7.83	7.57	7.82
3135	NASDAQ	TTEC	Wed, Jan 14, 2009	8.09	8.09	7.67	7.69
3134	NASDAQ	TTEC	Tue, Jan 13, 2009	8.20	8.47	8.03	8.24
3133	NASDAQ	TTEC	Mon, Jan 12, 2009	8.27	8.50	8.14	8.22
3132	NASDAQ	TTEC	Fri, Jan 9, 2009	8.63	8.63	8.18	8.22
3131	NASDAQ	TTEC	Thu, Jan 8, 2009	8.49	8.74	8.45	8.66
3130	NASDAQ	TTEC	Wed, Jan 7, 2009	8.86	8.98	8.48	8.50
3129	NASDAQ	TTEC	Tue, Jan 6, 2009	8.87	9.16	8.53	9.00
3128	NASDAQ	TTEC	Mon, Jan 5, 2009	8.62	8.63	8.32	8.50
3127	NASDAQ	TTEC	Fri, Jan 2, 2009	8.70	8.74	8.24	8.62
3126	NASDAQ	TTEC	Wed, Dec 31, 2008	7.72	8.56	7.71	8.35
3125	NASDAQ	TTEC	Tue, Dec 30, 2008	7.84	7.92	7.55	7.67
3124	NASDAQ	TTEC	Mon, Dec 29, 2008	7.85	7.89	7.56	7.73
3123	NASDAQ	TTEC	Fri, Dec 26, 2008	7.84	7.88	7.67	7.86
3122	NASDAQ	TTEC	Wed, Dec 24, 2008	7.75	7.94	7.63	7.81
3121	NASDAQ	TTEC	Tue, Dec 23, 2008	8.18	8.31	7.62	7.74
3120	NASDAQ	TTEC	Mon, Dec 22, 2008	8.79	8.79	7.80	8.14
3119	NASDAQ	TTEC	Fri, Dec 19, 2008	8.24	8.86	8.11	8.81
3118	NASDAQ	TTEC	Thu, Dec 18, 2008	7.88	8.09	7.57	8.08
3117	NASDAQ	TTEC	Wed, Dec 17, 2008	7.08	7.85	7.00	7.68
3116	NASDAQ	TTEC	Tue, Dec 16, 2008	6.93	7.27	6.79	7.17
3115	NASDAQ	TTEC	Mon, Dec 15, 2008	7.09	7.13	6.73	6.81
3114	NASDAQ	TTEC	Fri, Dec 12, 2008	6.55	7.08	6.43	7.08
3113	NASDAQ	TTEC	Thu, Dec 11, 2008	6.60	6.97	6.47	6.73
3112	NASDAQ	TTEC	Wed, Dec 10, 2008	8.07	8.07	6.44	6.74
3111	NASDAQ	TTEC	Tue, Dec 9, 2008	9.00	9.39	8.47	8.50
3110	NASDAQ	TTEC	Mon, Dec 8, 2008	8.47	9.00	7.98	8.84
3109	NASDAQ	TTEC	Fri, Dec 5, 2008	7.72	8.19	7.70	8.19
3108	NASDAQ	TTEC	Thu, Dec 4, 2008	8.16	8.42	7.68	7.87
3107	NASDAQ	TTEC	Wed, Dec 3, 2008	7.75	8.28	7.62	8.24
3106	NASDAQ	TTEC	Tue, Dec 2, 2008	7.78	8.09	7.52	7.96
3105	NASDAQ	TTEC	Mon, Dec 1, 2008	8.55	8.93	7.51	7.57
3104	NASDAQ	TTEC	Fri, Nov 28, 2008	8.36	8.83	8.36	8.82
3103	NASDAQ	TTEC	Wed, Nov 26, 2008	7.80	8.55	7.54	8.50
3102	NASDAQ	TTEC	Tue, Nov 25, 2008	7.81	8.02	7.68	8.01
3101	NASDAQ	TTEC	Mon, Nov 24, 2008	7.00	7.72	6.84	7.68
3100	NASDAQ	TTEC	Fri, Nov 21, 2008	7.40	7.54	6.72	7.00
3099	NASDAQ	TTEC	Thu, Nov 20, 2008	7.75	7.84	7.25	7.28
3098	NASDAQ	TTEC	Wed, Nov 19, 2008	8.42	8.63	7.80	7.80
3097	NASDAQ	TTEC	Tue, Nov 18, 2008	8.46	8.68	8.20	8.44
3096	NASDAQ	TTEC	Mon, Nov 17, 2008	8.66	8.99	8.33	8.42
3095	NASDAQ	TTEC	Fri, Nov 14, 2008	8.86	9.12	8.61	8.69
3094	NASDAQ	TTEC	Thu, Nov 13, 2008	8.55	9.04	8.27	9.00
3093	NASDAQ	TTEC	Wed, Nov 12, 2008	8.93	9.14	8.44	8.51
3092	NASDAQ	TTEC	Tue, Nov 11, 2008	9.12	9.37	8.94	8.98
3091	NASDAQ	TTEC	Mon, Nov 10, 2008	10.00	10.00	9.07	9.15
3090	NASDAQ	TTEC	Fri, Nov 7, 2008	9.39	9.89	8.81	9.82
3089	NASDAQ	TTEC	Thu, Nov 6, 2008	8.83	9.30	8.57	9.24
3088	NASDAQ	TTEC	Wed, Nov 5, 2008	8.95	9.18	8.26	8.92
3087	NASDAQ	TTEC	Tue, Nov 4, 2008	9.10	10.30	8.67	10.25
3086	NASDAQ	TTEC	Mon, Nov 3, 2008	9.03	9.19	8.66	8.86
3085	NASDAQ	TTEC	Fri, Oct 31, 2008	8.90	9.21	8.46	9.04
3084	NASDAQ	TTEC	Thu, Oct 30, 2008	8.70	9.13	8.54	8.96
3083	NASDAQ	TTEC	Wed, Oct 29, 2008	8.44	8.77	7.85	8.42
3082	NASDAQ	TTEC	Tue, Oct 28, 2008	7.68	8.42	7.55	8.40
3081	NASDAQ	TTEC	Mon, Oct 27, 2008	7.53	8.09	7.40	7.51
3080	NASDAQ	TTEC	Fri, Oct 24, 2008	7.61	8.37	7.61	7.66
3079	NASDAQ	TTEC	Thu, Oct 23, 2008	8.48	8.54	7.79	8.16
3078	NASDAQ	TTEC	Wed, Oct 22, 2008	8.59	8.73	8.35	8.48
3077	NASDAQ	TTEC	Tue, Oct 21, 2008	8.82	9.04	8.73	8.74
3076	NASDAQ	TTEC	Mon, Oct 20, 2008	9.78	9.84	8.87	8.94
3075	NASDAQ	TTEC	Fri, Oct 17, 2008	9.87	10.06	9.38	9.57
3074	NASDAQ	TTEC	Thu, Oct 16, 2008	9.76	10.61	8.89	10.35
3073	NASDAQ	TTEC	Wed, Oct 15, 2008	10.64	11.33	9.69	9.70
3072	NASDAQ	TTEC	Tue, Oct 14, 2008	11.57	12.00	10.58	10.81
3071	NASDAQ	TTEC	Mon, Oct 13, 2008	10.96	11.52	10.34	11.52
3070	NASDAQ	TTEC	Fri, Oct 10, 2008	9.90	10.56	8.84	10.53
3069	NASDAQ	TTEC	Thu, Oct 9, 2008	11.17	11.40	10.20	10.20
3068	NASDAQ	TTEC	Wed, Oct 8, 2008	10.41	11.38	10.00	10.90
3067	NASDAQ	TTEC	Tue, Oct 7, 2008	11.39	12.11	10.50	10.60
3066	NASDAQ	TTEC	Mon, Oct 6, 2008	12.09	12.34	11.34	11.86
3065	NASDAQ	TTEC	Fri, Oct 3, 2008	12.93	13.20	12.35	12.38
3064	NASDAQ	TTEC	Thu, Oct 2, 2008	12.79	13.15	12.36	12.37
3063	NASDAQ	TTEC	Wed, Oct 1, 2008	12.40	13.08	12.32	12.89
3062	NASDAQ	TTEC	Tue, Sep 30, 2008	12.28	13.28	11.80	12.44
3061	NASDAQ	TTEC	Mon, Sep 29, 2008	13.56	13.74	11.99	12.21
3060	NASDAQ	TTEC	Fri, Sep 26, 2008	13.69	13.94	13.62	13.77
3059	NASDAQ	TTEC	Thu, Sep 25, 2008	13.92	14.12	13.88	13.94
3058	NASDAQ	TTEC	Wed, Sep 24, 2008	14.29	15.38	13.73	13.81
3057	NASDAQ	TTEC	Tue, Sep 23, 2008	14.73	15.32	14.21	14.24
3056	NASDAQ	TTEC	Mon, Sep 22, 2008	15.67	15.67	14.71	14.72
3055	NASDAQ	TTEC	Fri, Sep 19, 2008	15.15	15.80	14.88	15.67
3054	NASDAQ	TTEC	Thu, Sep 18, 2008	14.32	14.90	13.38	14.40
3053	NASDAQ	TTEC	Wed, Sep 17, 2008	14.17	14.45	13.87	13.87
3052	NASDAQ	TTEC	Tue, Sep 16, 2008	13.91	14.39	13.77	14.35
3051	NASDAQ	TTEC	Mon, Sep 15, 2008	14.57	14.95	13.32	14.07
3050	NASDAQ	TTEC	Fri, Sep 12, 2008	15.14	15.47	14.79	15.19
3049	NASDAQ	TTEC	Thu, Sep 11, 2008	14.81	15.32	14.52	15.28
3048	NASDAQ	TTEC	Wed, Sep 10, 2008	15.10	15.28	14.79	15.17
3047	NASDAQ	TTEC	Tue, Sep 9, 2008	15.94	16.02	14.83	14.88
3046	NASDAQ	TTEC	Mon, Sep 8, 2008	15.76	16.15	15.50	15.90
3045	NASDAQ	TTEC	Fri, Sep 5, 2008	15.56	15.98	15.45	15.46
3044	NASDAQ	TTEC	Thu, Sep 4, 2008	16.00	16.20	15.61	15.62
3043	NASDAQ	TTEC	Wed, Sep 3, 2008	16.03	16.27	15.80	16.15
3042	NASDAQ	TTEC	Tue, Sep 2, 2008	15.69	16.21	15.69	16.04
3041	NASDAQ	TTEC	Fri, Aug 29, 2008	15.47	15.60	14.91	15.42
3040	NASDAQ	TTEC	Thu, Aug 28, 2008	15.44	15.70	15.39	15.54
3039	NASDAQ	TTEC	Wed, Aug 27, 2008	14.96	15.73	14.96	15.48
3038	NASDAQ	TTEC	Tue, Aug 26, 2008	15.02	15.30	14.87	15.10
3037	NASDAQ	TTEC	Mon, Aug 25, 2008	15.28	15.29	14.99	15.05
3036	NASDAQ	TTEC	Fri, Aug 22, 2008	15.14	15.39	14.98	15.33
3035	NASDAQ	TTEC	Thu, Aug 21, 2008	15.00	15.29	14.71	15.03
3034	NASDAQ	TTEC	Wed, Aug 20, 2008	15.24	15.51	14.93	15.15
3033	NASDAQ	TTEC	Tue, Aug 19, 2008	15.83	15.89	15.22	15.24
3032	NASDAQ	TTEC	Mon, Aug 18, 2008	16.22	16.22	15.86	16.01
3031	NASDAQ	TTEC	Fri, Aug 15, 2008	16.07	16.50	16.00	16.19
3030	NASDAQ	TTEC	Thu, Aug 14, 2008	15.71	16.00	15.57	15.95
3029	NASDAQ	TTEC	Wed, Aug 13, 2008	16.00	16.19	15.83	15.98
3028	NASDAQ	TTEC	Tue, Aug 12, 2008	16.10	16.20	15.90	15.99
3027	NASDAQ	TTEC	Mon, Aug 11, 2008	15.93	16.25	15.92	16.20
3026	NASDAQ	TTEC	Fri, Aug 8, 2008	15.75	16.23	15.45	16.00
3025	NASDAQ	TTEC	Thu, Aug 7, 2008	15.58	15.82	15.45	15.80
3024	NASDAQ	TTEC	Wed, Aug 6, 2008	15.31	15.89	15.18	15.78
3023	NASDAQ	TTEC	Tue, Aug 5, 2008	14.97	15.63	14.80	15.50
3022	NASDAQ	TTEC	Mon, Aug 4, 2008	14.86	15.22	14.42	14.86
3021	NASDAQ	TTEC	Fri, Aug 1, 2008	13.57	14.17	13.33	14.05
3020	NASDAQ	TTEC	Thu, Jul 31, 2008	12.99	14.11	12.99	13.60
3019	NASDAQ	TTEC	Wed, Jul 30, 2008	12.97	13.22	12.71	13.21
3018	NASDAQ	TTEC	Tue, Jul 29, 2008	12.66	13.10	12.58	12.98
3017	NASDAQ	TTEC	Mon, Jul 28, 2008	13.03	13.05	12.57	12.66
3016	NASDAQ	TTEC	Fri, Jul 25, 2008	12.95	13.19	12.70	13.10
3015	NASDAQ	TTEC	Thu, Jul 24, 2008	13.02	13.13	12.37	12.87
3014	NASDAQ	TTEC	Wed, Jul 23, 2008	13.83	13.86	13.29	13.40
3013	NASDAQ	TTEC	Tue, Jul 22, 2008	13.00	13.83	13.00	13.83
3012	NASDAQ	TTEC	Mon, Jul 21, 2008	13.40	13.52	12.86	13.09
3011	NASDAQ	TTEC	Fri, Jul 18, 2008	12.86	13.62	12.72	13.32
3010	NASDAQ	TTEC	Thu, Jul 17, 2008	14.52	14.75	10.02	13.27
3009	NASDAQ	TTEC	Wed, Jul 16, 2008	17.96	18.85	17.86	17.90
3008	NASDAQ	TTEC	Tue, Jul 15, 2008	17.92	18.27	17.57	17.86
3007	NASDAQ	TTEC	Mon, Jul 14, 2008	19.04	19.25	17.95	17.97
3006	NASDAQ	TTEC	Fri, Jul 11, 2008	19.37	19.68	18.81	18.85
3005	NASDAQ	TTEC	Thu, Jul 10, 2008	19.90	20.28	19.25	19.58
3004	NASDAQ	TTEC	Wed, Jul 9, 2008	20.90	21.00	19.83	20.03
3003	NASDAQ	TTEC	Tue, Jul 8, 2008	20.27	21.03	20.07	20.99
3002	NASDAQ	TTEC	Mon, Jul 7, 2008	20.42	21.07	19.71	20.20
3001	NASDAQ	TTEC	Thu, Jul 3, 2008	20.76	21.01	20.24	20.26
3000	NASDAQ	TTEC	Wed, Jul 2, 2008	20.42	20.83	20.32	20.75
2999	NASDAQ	TTEC	Tue, Jul 1, 2008	19.76	20.62	19.76	20.48
2998	NASDAQ	TTEC	Mon, Jun 30, 2008	20.60	20.60	19.95	19.96
2997	NASDAQ	TTEC	Fri, Jun 27, 2008	20.61	21.36	20.45	20.70
2996	NASDAQ	TTEC	Thu, Jun 26, 2008	20.78	20.93	20.26	20.62
2995	NASDAQ	TTEC	Wed, Jun 25, 2008	20.10	21.16	20.10	21.03
2994	NASDAQ	TTEC	Tue, Jun 24, 2008	20.45	20.75	19.88	19.98
2993	NASDAQ	TTEC	Mon, Jun 23, 2008	21.28	21.61	20.57	20.66
2992	NASDAQ	TTEC	Fri, Jun 20, 2008	22.38	22.68	20.99	21.08
2991	NASDAQ	TTEC	Thu, Jun 19, 2008	22.72	22.98	22.36	22.46
2990	NASDAQ	TTEC	Wed, Jun 18, 2008	22.48	22.98	22.48	22.87
2989	NASDAQ	TTEC	Tue, Jun 17, 2008	22.60	22.99	22.60	22.75
2988	NASDAQ	TTEC	Mon, Jun 16, 2008	22.68	22.73	22.39	22.58
2987	NASDAQ	TTEC	Fri, Jun 13, 2008	22.93	22.93	22.33	22.81
2986	NASDAQ	TTEC	Thu, Jun 12, 2008	22.24	22.56	21.98	22.15
2985	NASDAQ	TTEC	Wed, Jun 11, 2008	22.89	22.96	22.16	22.16
2984	NASDAQ	TTEC	Tue, Jun 10, 2008	23.36	23.41	22.84	23.00
2983	NASDAQ	TTEC	Mon, Jun 9, 2008	24.27	24.31	23.50	23.61
2982	NASDAQ	TTEC	Fri, Jun 6, 2008	25.25	25.25	24.27	24.29
2981	NASDAQ	TTEC	Thu, Jun 5, 2008	25.26	25.66	25.26	25.47
2980	NASDAQ	TTEC	Wed, Jun 4, 2008	24.98	25.40	24.86	25.27
2979	NASDAQ	TTEC	Tue, Jun 3, 2008	25.75	25.92	24.80	25.15
2978	NASDAQ	TTEC	Mon, Jun 2, 2008	25.78	26.09	25.04	25.40
2977	NASDAQ	TTEC	Fri, May 30, 2008	26.03	26.09	25.81	25.84
2976	NASDAQ	TTEC	Thu, May 29, 2008	26.02	26.12	25.76	25.99
2975	NASDAQ	TTEC	Wed, May 28, 2008	26.00	26.14	25.89	26.03
2974	NASDAQ	TTEC	Tue, May 27, 2008	25.60	26.02	25.56	26.00
2973	NASDAQ	TTEC	Fri, May 23, 2008	25.58	26.23	25.17	25.55
2972	NASDAQ	TTEC	Thu, May 22, 2008	25.90	26.00	25.60	25.75
2971	NASDAQ	TTEC	Wed, May 21, 2008	26.09	26.09	25.20	25.57
2970	NASDAQ	TTEC	Tue, May 20, 2008	25.85	26.21	25.49	26.02
2969	NASDAQ	TTEC	Mon, May 19, 2008	25.89	26.41	25.63	26.02
2968	NASDAQ	TTEC	Fri, May 16, 2008	26.82	26.88	25.91	25.95
2967	NASDAQ	TTEC	Thu, May 15, 2008	26.70	26.83	26.30	26.65
2966	NASDAQ	TTEC	Wed, May 14, 2008	25.70	26.17	24.51	25.95
2965	NASDAQ	TTEC	Tue, May 13, 2008	24.20	24.80	24.20	24.45
2964	NASDAQ	TTEC	Mon, May 12, 2008	23.34	24.28	23.28	24.27
2963	NASDAQ	TTEC	Fri, May 9, 2008	22.99	23.38	22.75	23.26
2962	NASDAQ	TTEC	Thu, May 8, 2008	22.98	23.33	22.58	23.25
2961	NASDAQ	TTEC	Wed, May 7, 2008	23.84	24.00	22.89	22.98
2960	NASDAQ	TTEC	Tue, May 6, 2008	23.86	24.08	23.64	23.80
2959	NASDAQ	TTEC	Mon, May 5, 2008	23.87	23.91	23.30	23.74
2958	NASDAQ	TTEC	Fri, May 2, 2008	23.72	24.34	23.46	23.85
2957	NASDAQ	TTEC	Thu, May 1, 2008	22.96	23.78	22.78	23.68
2956	NASDAQ	TTEC	Wed, Apr 30, 2008	23.20	23.94	22.77	22.93
2955	NASDAQ	TTEC	Tue, Apr 29, 2008	23.40	23.49	22.62	23.16
2954	NASDAQ	TTEC	Mon, Apr 28, 2008	23.74	24.09	23.39	23.53
2953	NASDAQ	TTEC	Fri, Apr 25, 2008	23.70	23.90	23.43	23.82
2952	NASDAQ	TTEC	Thu, Apr 24, 2008	22.86	23.67	22.43	23.61
2951	NASDAQ	TTEC	Wed, Apr 23, 2008	22.57	22.94	22.25	22.81
2950	NASDAQ	TTEC	Tue, Apr 22, 2008	22.41	22.55	21.96	22.52
2949	NASDAQ	TTEC	Mon, Apr 21, 2008	22.26	22.66	22.21	22.56
2948	NASDAQ	TTEC	Fri, Apr 18, 2008	22.00	22.38	21.87	22.24
2947	NASDAQ	TTEC	Thu, Apr 17, 2008	21.96	21.99	21.36	21.55
2946	NASDAQ	TTEC	Wed, Apr 16, 2008	22.01	22.14	21.73	21.98
2945	NASDAQ	TTEC	Tue, Apr 15, 2008	21.43	21.75	21.17	21.66
2944	NASDAQ	TTEC	Mon, Apr 14, 2008	21.23	21.63	20.92	21.24
2943	NASDAQ	TTEC	Fri, Apr 11, 2008	21.40	21.61	21.05	21.28
2942	NASDAQ	TTEC	Thu, Apr 10, 2008	21.82	22.00	21.39	21.64
2941	NASDAQ	TTEC	Wed, Apr 9, 2008	22.43	22.52	21.64	21.81
2940	NASDAQ	TTEC	Tue, Apr 8, 2008	22.27	22.62	22.22	22.44
2939	NASDAQ	TTEC	Mon, Apr 7, 2008	23.01	23.06	22.38	22.49
2938	NASDAQ	TTEC	Fri, Apr 4, 2008	22.87	22.93	22.50	22.90
2937	NASDAQ	TTEC	Thu, Apr 3, 2008	22.65	22.96	22.38	22.80
2936	NASDAQ	TTEC	Wed, Apr 2, 2008	22.85	23.05	22.80	22.90
2935	NASDAQ	TTEC	Tue, Apr 1, 2008	22.30	23.00	22.15	22.90
2934	NASDAQ	TTEC	Mon, Mar 31, 2008	22.47	22.72	22.30	22.46
2933	NASDAQ	TTEC	Fri, Mar 28, 2008	22.74	23.01	22.20	22.53
2932	NASDAQ	TTEC	Thu, Mar 27, 2008	22.17	22.59	22.17	22.27
2931	NASDAQ	TTEC	Wed, Mar 26, 2008	22.09	22.64	22.03	22.53
2930	NASDAQ	TTEC	Tue, Mar 25, 2008	22.29	22.32	21.81	22.24
2929	NASDAQ	TTEC	Mon, Mar 24, 2008	22.10	22.42	21.56	22.35
2928	NASDAQ	TTEC	Thu, Mar 20, 2008	22.12	22.19	21.40	21.90
2927	NASDAQ	TTEC	Wed, Mar 19, 2008	20.58	20.99	19.99	20.00
2926	NASDAQ	TTEC	Tue, Mar 18, 2008	19.83	20.70	19.59	20.61
2925	NASDAQ	TTEC	Mon, Mar 17, 2008	19.36	19.84	19.00	19.51
2924	NASDAQ	TTEC	Fri, Mar 14, 2008	20.64	21.05	19.62	19.90
2923	NASDAQ	TTEC	Thu, Mar 13, 2008	19.80	20.92	19.61	20.55
2922	NASDAQ	TTEC	Wed, Mar 12, 2008	20.28	20.46	19.91	20.07
2921	NASDAQ	TTEC	Tue, Mar 11, 2008	20.33	20.78	19.66	20.25
2920	NASDAQ	TTEC	Mon, Mar 10, 2008	20.44	20.44	19.53	19.65
2919	NASDAQ	TTEC	Fri, Mar 7, 2008	20.25	20.70	20.00	20.51
2918	NASDAQ	TTEC	Thu, Mar 6, 2008	21.61	21.74	20.52	20.61
2917	NASDAQ	TTEC	Wed, Mar 5, 2008	21.58	21.96	21.21	21.77
2916	NASDAQ	TTEC	Tue, Mar 4, 2008	21.28	21.63	21.08	21.43
2915	NASDAQ	TTEC	Mon, Mar 3, 2008	22.54	22.54	21.25	21.55
2914	NASDAQ	TTEC	Fri, Feb 29, 2008	22.49	22.74	22.24	22.57
2913	NASDAQ	TTEC	Thu, Feb 28, 2008	23.11	23.19	22.60	22.81
2912	NASDAQ	TTEC	Wed, Feb 27, 2008	23.14	23.59	23.00	23.16
2911	NASDAQ	TTEC	Tue, Feb 26, 2008	22.20	23.29	21.89	23.21
2910	NASDAQ	TTEC	Mon, Feb 25, 2008	19.48	20.65	19.44	20.45
2909	NASDAQ	TTEC	Fri, Feb 22, 2008	19.61	19.73	19.14	19.51
2908	NASDAQ	TTEC	Thu, Feb 21, 2008	20.09	20.53	19.35	19.62
2907	NASDAQ	TTEC	Wed, Feb 20, 2008	18.09	19.90	17.93	19.87
2906	NASDAQ	TTEC	Tue, Feb 19, 2008	18.78	18.78	17.95	18.09
2905	NASDAQ	TTEC	Fri, Feb 15, 2008	19.06	19.22	18.32	18.57
2904	NASDAQ	TTEC	Thu, Feb 14, 2008	19.10	19.42	19.00	19.20
2903	NASDAQ	TTEC	Wed, Feb 13, 2008	19.00	19.62	19.00	19.24
2902	NASDAQ	TTEC	Tue, Feb 12, 2008	18.56	19.15	18.53	18.74
2901	NASDAQ	TTEC	Mon, Feb 11, 2008	18.58	18.58	18.10	18.50
2900	NASDAQ	TTEC	Fri, Feb 8, 2008	18.77	19.14	18.27	18.54
2899	NASDAQ	TTEC	Thu, Feb 7, 2008	18.84	19.21	18.55	18.85
2898	NASDAQ	TTEC	Wed, Feb 6, 2008	19.06	19.39	18.75	18.91
2897	NASDAQ	TTEC	Tue, Feb 5, 2008	19.30	19.65	18.75	18.88
2896	NASDAQ	TTEC	Mon, Feb 4, 2008	20.14	20.22	19.54	19.71
2895	NASDAQ	TTEC	Fri, Feb 1, 2008	19.77	20.33	19.62	20.24
2894	NASDAQ	TTEC	Thu, Jan 31, 2008	19.13	19.88	19.04	19.73
2893	NASDAQ	TTEC	Wed, Jan 30, 2008	19.40	20.00	19.06	19.51
2892	NASDAQ	TTEC	Tue, Jan 29, 2008	19.57	19.79	19.27	19.41
2891	NASDAQ	TTEC	Mon, Jan 28, 2008	18.85	19.39	18.56	19.39
2890	NASDAQ	TTEC	Fri, Jan 25, 2008	18.54	19.11	18.31	18.85
2889	NASDAQ	TTEC	Thu, Jan 24, 2008	17.62	18.85	17.34	18.31
2888	NASDAQ	TTEC	Wed, Jan 23, 2008	16.46	17.63	16.17	17.55
2887	NASDAQ	TTEC	Tue, Jan 22, 2008	16.31	17.13	16.24	16.96
2886	NASDAQ	TTEC	Fri, Jan 18, 2008	17.45	17.89	16.54	16.74
2885	NASDAQ	TTEC	Thu, Jan 17, 2008	18.50	18.52	17.45	17.51
2884	NASDAQ	TTEC	Wed, Jan 16, 2008	19.66	20.17	19.19	19.79
2883	NASDAQ	TTEC	Tue, Jan 15, 2008	20.05	20.27	19.60	19.89
2882	NASDAQ	TTEC	Mon, Jan 14, 2008	20.18	20.58	19.64	20.50
2881	NASDAQ	TTEC	Fri, Jan 11, 2008	19.05	20.54	19.03	20.01
2880	NASDAQ	TTEC	Thu, Jan 10, 2008	17.61	18.58	17.48	18.50
2879	NASDAQ	TTEC	Wed, Jan 9, 2008	18.38	18.54	17.46	17.85
2878	NASDAQ	TTEC	Tue, Jan 8, 2008	19.19	19.63	18.27	18.46
2877	NASDAQ	TTEC	Mon, Jan 7, 2008	19.65	19.80	18.94	19.25
2876	NASDAQ	TTEC	Fri, Jan 4, 2008	20.55	20.66	19.31	19.60
2875	NASDAQ	TTEC	Thu, Jan 3, 2008	21.07	21.12	20.75	20.87
2874	NASDAQ	TTEC	Wed, Jan 2, 2008	21.13	21.28	20.83	21.07
2873	NASDAQ	TTEC	Mon, Dec 31, 2007	20.85	21.36	20.08	21.27
2872	NASDAQ	TTEC	Fri, Dec 28, 2007	21.47	21.47	20.65	20.99
2871	NASDAQ	TTEC	Thu, Dec 27, 2007	21.96	22.02	21.26	21.34
2870	NASDAQ	TTEC	Wed, Dec 26, 2007	22.00	22.16	21.55	22.00
2869	NASDAQ	TTEC	Mon, Dec 24, 2007	21.44	22.11	21.19	22.05
2868	NASDAQ	TTEC	Fri, Dec 21, 2007	21.09	21.39	20.52	21.25
2867	NASDAQ	TTEC	Thu, Dec 20, 2007	20.69	21.06	19.82	20.65
2866	NASDAQ	TTEC	Wed, Dec 19, 2007	20.74	21.27	20.32	20.52
2865	NASDAQ	TTEC	Tue, Dec 18, 2007	20.05	20.88	20.00	20.82
2864	NASDAQ	TTEC	Mon, Dec 17, 2007	20.33	20.59	19.89	19.89
2863	NASDAQ	TTEC	Fri, Dec 14, 2007	20.95	21.11	20.33	20.46
2862	NASDAQ	TTEC	Thu, Dec 13, 2007	21.49	21.58	20.85	21.27
2861	NASDAQ	TTEC	Wed, Dec 12, 2007	21.89	22.09	21.48	21.79
2860	NASDAQ	TTEC	Tue, Dec 11, 2007	20.78	21.71	20.68	21.41
2859	NASDAQ	TTEC	Mon, Dec 10, 2007	21.12	21.30	20.82	20.88
2858	NASDAQ	TTEC	Fri, Dec 7, 2007	21.15	21.39	21.00	21.12
2857	NASDAQ	TTEC	Thu, Dec 6, 2007	20.78	21.23	20.78	21.20
2856	NASDAQ	TTEC	Wed, Dec 5, 2007	20.21	20.97	19.85	20.86
2855	NASDAQ	TTEC	Tue, Dec 4, 2007	19.55	20.21	19.48	20.00
2854	NASDAQ	TTEC	Mon, Dec 3, 2007	20.12	20.33	19.63	19.98
2853	NASDAQ	TTEC	Fri, Nov 30, 2007	20.94	21.00	20.55	20.71
2852	NASDAQ	TTEC	Thu, Nov 29, 2007	21.08	21.09	20.50	20.66
2851	NASDAQ	TTEC	Wed, Nov 28, 2007	20.69	21.28	20.48	21.25
2850	NASDAQ	TTEC	Tue, Nov 27, 2007	20.65	20.70	20.16	20.42
2849	NASDAQ	TTEC	Mon, Nov 26, 2007	20.93	21.05	20.55	20.59
2848	NASDAQ	TTEC	Fri, Nov 23, 2007	20.70	21.00	20.38	20.94
2847	NASDAQ	TTEC	Wed, Nov 21, 2007	20.70	21.02	20.47	20.53
2846	NASDAQ	TTEC	Tue, Nov 20, 2007	21.00	21.51	20.30	20.75
2845	NASDAQ	TTEC	Mon, Nov 19, 2007	21.28	21.30	20.50	20.87
2844	NASDAQ	TTEC	Fri, Nov 16, 2007	20.97	21.55	20.74	21.52
2843	NASDAQ	TTEC	Thu, Nov 15, 2007	21.33	21.72	20.65	20.80
2842	NASDAQ	TTEC	Wed, Nov 14, 2007	21.26	21.77	21.26	21.57
2841	NASDAQ	TTEC	Tue, Nov 13, 2007	21.00	21.29	20.08	21.24
2840	NASDAQ	TTEC	Mon, Nov 12, 2007	20.38	21.48	20.21	20.81
2839	NASDAQ	TTEC	Fri, Nov 9, 2007	22.10	22.35	18.76	20.43
2838	NASDAQ	TTEC	Thu, Nov 8, 2007	23.45	23.45	22.38	22.61
2837	NASDAQ	TTEC	Wed, Nov 7, 2007	23.45	24.08	23.20	23.46
2836	NASDAQ	TTEC	Tue, Nov 6, 2007	23.15	23.72	22.97	23.69
2835	NASDAQ	TTEC	Mon, Nov 5, 2007	24.00	24.16	22.96	23.14
2834	NASDAQ	TTEC	Fri, Nov 2, 2007	24.02	24.73	23.61	24.34
2833	NASDAQ	TTEC	Thu, Nov 1, 2007	24.62	24.80	23.62	23.82
2832	NASDAQ	TTEC	Wed, Oct 31, 2007	24.16	25.07	23.90	24.93
2831	NASDAQ	TTEC	Tue, Oct 30, 2007	24.08	24.31	23.42	24.11
2830	NASDAQ	TTEC	Mon, Oct 29, 2007	25.94	26.35	23.93	24.52
2829	NASDAQ	TTEC	Fri, Oct 26, 2007	26.15	26.39	25.82	25.90
2828	NASDAQ	TTEC	Thu, Oct 25, 2007	26.50	26.65	25.69	25.97
2827	NASDAQ	TTEC	Wed, Oct 24, 2007	26.40	26.94	26.01	26.71
2826	NASDAQ	TTEC	Tue, Oct 23, 2007	26.62	26.64	25.83	26.55
2825	NASDAQ	TTEC	Mon, Oct 22, 2007	26.38	27.12	26.12	26.31
2824	NASDAQ	TTEC	Fri, Oct 19, 2007	27.34	27.43	26.70	26.77
2823	NASDAQ	TTEC	Thu, Oct 18, 2007	26.59	27.42	26.39	27.41
2822	NASDAQ	TTEC	Wed, Oct 17, 2007	26.40	26.84	26.05	26.80
2821	NASDAQ	TTEC	Tue, Oct 16, 2007	26.02	26.62	26.02	26.26
2820	NASDAQ	TTEC	Mon, Oct 15, 2007	26.02	26.19	25.96	26.14
2819	NASDAQ	TTEC	Fri, Oct 12, 2007	25.53	26.24	25.41	26.06
2818	NASDAQ	TTEC	Thu, Oct 11, 2007	26.15	26.73	25.30	25.60
2817	NASDAQ	TTEC	Wed, Oct 10, 2007	25.46	25.98	25.41	25.97
2816	NASDAQ	TTEC	Tue, Oct 9, 2007	25.14	25.67	25.14	25.61
2815	NASDAQ	TTEC	Mon, Oct 8, 2007	24.73	25.18	24.70	25.18
2814	NASDAQ	TTEC	Fri, Oct 5, 2007	24.91	25.15	24.65	24.90
2813	NASDAQ	TTEC	Thu, Oct 4, 2007	25.01	25.20	24.75	24.80
2812	NASDAQ	TTEC	Wed, Oct 3, 2007	25.45	25.84	24.92	25.01
2811	NASDAQ	TTEC	Tue, Oct 2, 2007	25.56	25.79	25.32	25.77
2810	NASDAQ	TTEC	Mon, Oct 1, 2007	24.29	25.99	24.23	25.59
2809	NASDAQ	TTEC	Fri, Sep 28, 2007	23.93	24.10	23.71	23.91
2808	NASDAQ	TTEC	Thu, Sep 27, 2007	23.94	24.18	23.75	24.00
2807	NASDAQ	TTEC	Wed, Sep 26, 2007	23.99	24.28	23.69	23.78
2806	NASDAQ	TTEC	Tue, Sep 25, 2007	23.70	23.87	23.38	23.83
2805	NASDAQ	TTEC	Mon, Sep 24, 2007	24.17	24.33	23.68	23.83
2804	NASDAQ	TTEC	Fri, Sep 21, 2007	24.46	24.67	24.04	24.17
2803	NASDAQ	TTEC	Thu, Sep 20, 2007	23.92	24.51	23.80	24.27
2802	NASDAQ	TTEC	Wed, Sep 19, 2007	23.42	24.56	23.34	24.06
2801	NASDAQ	TTEC	Tue, Sep 18, 2007	23.45	23.58	22.75	23.13
2800	NASDAQ	TTEC	Mon, Sep 17, 2007	24.00	24.27	23.13	23.42
2799	NASDAQ	TTEC	Fri, Sep 14, 2007	23.82	24.62	23.10	24.21
2798	NASDAQ	TTEC	Thu, Sep 13, 2007	24.44	24.45	23.90	24.01
2797	NASDAQ	TTEC	Wed, Sep 12, 2007	24.56	24.66	24.23	24.37
2796	NASDAQ	TTEC	Tue, Sep 11, 2007	24.71	24.95	24.34	24.70
2795	NASDAQ	TTEC	Mon, Sep 10, 2007	25.95	26.00	24.05	24.63
2794	NASDAQ	TTEC	Fri, Sep 7, 2007	26.63	26.80	25.63	25.89
2793	NASDAQ	TTEC	Thu, Sep 6, 2007	27.25	27.84	26.59	27.11
2792	NASDAQ	TTEC	Wed, Sep 5, 2007	27.90	28.17	27.12	27.27
2791	NASDAQ	TTEC	Tue, Sep 4, 2007	29.10	29.20	27.88	28.19
2790	NASDAQ	TTEC	Fri, Aug 31, 2007	29.45	29.59	28.94	29.25
2789	NASDAQ	TTEC	Thu, Aug 30, 2007	29.09	29.60	28.98	29.36
2788	NASDAQ	TTEC	Wed, Aug 29, 2007	30.53	30.53	29.10	29.32
2787	NASDAQ	TTEC	Tue, Aug 28, 2007	31.25	31.33	30.05	30.20
2786	NASDAQ	TTEC	Mon, Aug 27, 2007	32.27	32.45	31.26	31.52
2785	NASDAQ	TTEC	Fri, Aug 24, 2007	31.87	32.50	31.62	32.44
2784	NASDAQ	TTEC	Thu, Aug 23, 2007	31.48	32.20	31.15	31.98
2783	NASDAQ	TTEC	Wed, Aug 22, 2007	30.42	31.30	30.17	31.14
2782	NASDAQ	TTEC	Tue, Aug 21, 2007	30.07	30.83	29.99	30.19
2781	NASDAQ	TTEC	Mon, Aug 20, 2007	31.49	31.49	29.97	30.32
2780	NASDAQ	TTEC	Fri, Aug 17, 2007	31.33	32.07	30.56	31.41
2779	NASDAQ	TTEC	Thu, Aug 16, 2007	31.08	31.08	29.86	30.42
2778	NASDAQ	TTEC	Wed, Aug 15, 2007	33.07	33.54	31.19	31.26
2777	NASDAQ	TTEC	Tue, Aug 14, 2007	33.93	34.99	33.12	33.25
2776	NASDAQ	TTEC	Mon, Aug 13, 2007	33.62	34.43	33.48	33.98
2775	NASDAQ	TTEC	Fri, Aug 10, 2007	30.65	33.98	30.40	33.44
2774	NASDAQ	TTEC	Thu, Aug 9, 2007	30.77	31.50	29.02	31.02
2773	NASDAQ	TTEC	Wed, Aug 8, 2007	34.03	34.50	30.77	32.70
2772	NASDAQ	TTEC	Tue, Aug 7, 2007	33.22	35.24	33.00	33.86
2771	NASDAQ	TTEC	Mon, Aug 6, 2007	29.67	30.27	29.28	30.23
2770	NASDAQ	TTEC	Fri, Aug 3, 2007	31.18	31.18	29.46	29.58
2769	NASDAQ	TTEC	Thu, Aug 2, 2007	29.90	31.39	29.89	31.26
2768	NASDAQ	TTEC	Wed, Aug 1, 2007	29.17	29.92	28.85	29.87
2767	NASDAQ	TTEC	Tue, Jul 31, 2007	29.47	29.72	29.18	29.33
2766	NASDAQ	TTEC	Mon, Jul 30, 2007	28.62	29.40	27.61	29.23
2765	NASDAQ	TTEC	Fri, Jul 27, 2007	28.53	29.70	28.48	29.02
2764	NASDAQ	TTEC	Thu, Jul 26, 2007	29.49	29.59	28.50	28.78
2763	NASDAQ	TTEC	Wed, Jul 25, 2007	30.13	30.52	29.46	29.96
2762	NASDAQ	TTEC	Tue, Jul 24, 2007	30.77	30.96	29.89	30.03
2761	NASDAQ	TTEC	Mon, Jul 23, 2007	31.27	31.77	31.00	31.09
2760	NASDAQ	TTEC	Fri, Jul 20, 2007	31.69	31.81	30.35	30.86
2759	NASDAQ	TTEC	Thu, Jul 19, 2007	32.00	32.46	31.47	31.76
2758	NASDAQ	TTEC	Wed, Jul 18, 2007	31.50	32.06	31.15	32.03
2757	NASDAQ	TTEC	Tue, Jul 17, 2007	32.00	32.00	31.54	31.63
2756	NASDAQ	TTEC	Mon, Jul 16, 2007	32.67	32.98	31.57	31.80
2755	NASDAQ	TTEC	Fri, Jul 13, 2007	33.09	33.47	32.55	32.90
2754	NASDAQ	TTEC	Thu, Jul 12, 2007	32.27	33.35	32.20	33.32
2753	NASDAQ	TTEC	Wed, Jul 11, 2007	31.78	32.47	31.78	32.13
2752	NASDAQ	TTEC	Tue, Jul 10, 2007	32.26	32.44	31.63	31.79
2751	NASDAQ	TTEC	Mon, Jul 9, 2007	33.30	33.37	32.30	32.35
2750	NASDAQ	TTEC	Fri, Jul 6, 2007	33.08	33.43	32.90	33.20
2749	NASDAQ	TTEC	Thu, Jul 5, 2007	32.91	33.35	32.73	32.91
2748	NASDAQ	TTEC	Tue, Jul 3, 2007	32.61	33.35	32.60	32.89
2747	NASDAQ	TTEC	Mon, Jul 2, 2007	32.57	32.82	32.27	32.65
2746	NASDAQ	TTEC	Fri, Jun 29, 2007	32.71	33.12	32.44	32.47
2745	NASDAQ	TTEC	Thu, Jun 28, 2007	32.15	33.13	32.14	32.66
2744	NASDAQ	TTEC	Wed, Jun 27, 2007	31.25	32.25	31.25	32.24
2743	NASDAQ	TTEC	Tue, Jun 26, 2007	30.60	31.66	30.32	31.46
2742	NASDAQ	TTEC	Mon, Jun 25, 2007	31.23	31.26	30.05	30.32
2741	NASDAQ	TTEC	Fri, Jun 22, 2007	32.52	32.54	31.20	31.26
2740	NASDAQ	TTEC	Thu, Jun 21, 2007	31.96	32.78	31.60	32.67
2739	NASDAQ	TTEC	Wed, Jun 20, 2007	32.26	32.86	32.00	32.06
2738	NASDAQ	TTEC	Tue, Jun 19, 2007	32.17	32.49	31.83	32.28
2737	NASDAQ	TTEC	Mon, Jun 18, 2007	33.38	33.38	32.15	32.20
2736	NASDAQ	TTEC	Fri, Jun 15, 2007	33.83	33.99	33.00	33.23
2735	NASDAQ	TTEC	Thu, Jun 14, 2007	33.57	33.98	33.24	33.42
2734	NASDAQ	TTEC	Wed, Jun 13, 2007	33.15	33.55	32.70	33.50
2733	NASDAQ	TTEC	Tue, Jun 12, 2007	33.25	33.30	32.54	32.85
2732	NASDAQ	TTEC	Mon, Jun 11, 2007	33.53	33.86	33.27	33.39
2731	NASDAQ	TTEC	Fri, Jun 8, 2007	33.30	33.76	32.76	33.49
2730	NASDAQ	TTEC	Thu, Jun 7, 2007	34.51	34.63	33.43	33.44
2729	NASDAQ	TTEC	Wed, Jun 6, 2007	34.66	34.86	34.25	34.65
2728	NASDAQ	TTEC	Tue, Jun 5, 2007	35.17	35.47	34.51	34.91
2727	NASDAQ	TTEC	Mon, Jun 4, 2007	35.82	35.96	34.70	35.17
2726	NASDAQ	TTEC	Fri, Jun 1, 2007	35.71	36.21	35.12	35.81
2725	NASDAQ	TTEC	Thu, May 31, 2007	34.60	35.32	34.58	35.18
2724	NASDAQ	TTEC	Wed, May 30, 2007	32.88	34.17	32.52	34.14
2723	NASDAQ	TTEC	Tue, May 29, 2007	33.01	33.67	32.91	33.05
2722	NASDAQ	TTEC	Fri, May 25, 2007	33.11	33.40	32.78	32.82
2721	NASDAQ	TTEC	Thu, May 24, 2007	33.83	34.08	33.04	33.11
2720	NASDAQ	TTEC	Wed, May 23, 2007	34.50	34.70	33.89	33.90
2719	NASDAQ	TTEC	Tue, May 22, 2007	34.60	34.95	34.34	34.40
2718	NASDAQ	TTEC	Mon, May 21, 2007	34.51	34.98	34.51	34.94
2717	NASDAQ	TTEC	Fri, May 18, 2007	33.55	34.60	33.31	34.45
2716	NASDAQ	TTEC	Thu, May 17, 2007	33.31	34.05	33.28	33.53
2715	NASDAQ	TTEC	Wed, May 16, 2007	34.31	34.34	32.52	33.50
2714	NASDAQ	TTEC	Tue, May 15, 2007	34.61	35.12	33.95	34.34
2713	NASDAQ	TTEC	Mon, May 14, 2007	36.70	37.04	33.75	34.04
2712	NASDAQ	TTEC	Fri, May 11, 2007	37.89	37.98	37.12	37.65
2711	NASDAQ	TTEC	Thu, May 10, 2007	38.43	38.45	37.49	37.51
2710	NASDAQ	TTEC	Wed, May 9, 2007	37.70	38.09	36.87	38.07
2709	NASDAQ	TTEC	Tue, May 8, 2007	38.66	38.89	37.69	37.80
2708	NASDAQ	TTEC	Mon, May 7, 2007	38.95	39.06	38.12	38.70
2707	NASDAQ	TTEC	Fri, May 4, 2007	38.34	38.84	38.01	38.81
2706	NASDAQ	TTEC	Thu, May 3, 2007	37.92	38.42	36.95	38.37
2705	NASDAQ	TTEC	Wed, May 2, 2007	38.25	38.57	37.96	38.04
2704	NASDAQ	TTEC	Tue, May 1, 2007	37.73	38.50	37.73	38.24
2703	NASDAQ	TTEC	Mon, Apr 30, 2007	38.91	39.10	37.60	37.73
2702	NASDAQ	TTEC	Fri, Apr 27, 2007	39.13	39.16	38.93	39.06
2701	NASDAQ	TTEC	Thu, Apr 26, 2007	39.39	39.59	38.90	39.09
2700	NASDAQ	TTEC	Wed, Apr 25, 2007	39.37	39.37	38.71	39.33
2699	NASDAQ	TTEC	Tue, Apr 24, 2007	39.01	39.47	38.85	39.23
2698	NASDAQ	TTEC	Mon, Apr 23, 2007	38.91	39.57	38.53	39.08
2697	NASDAQ	TTEC	Fri, Apr 20, 2007	38.93	39.21	38.50	39.07
2696	NASDAQ	TTEC	Thu, Apr 19, 2007	38.16	38.60	37.75	38.58
2695	NASDAQ	TTEC	Wed, Apr 18, 2007	38.30	38.82	37.92	38.10
2694	NASDAQ	TTEC	Tue, Apr 17, 2007	39.42	39.47	38.06	38.39
2693	NASDAQ	TTEC	Mon, Apr 16, 2007	39.99	40.00	39.43	39.48
2692	NASDAQ	TTEC	Fri, Apr 13, 2007	39.31	40.26	39.27	39.94
2691	NASDAQ	TTEC	Thu, Apr 12, 2007	38.50	39.51	38.24	39.37
2690	NASDAQ	TTEC	Wed, Apr 11, 2007	38.21	38.95	37.57	38.67
2689	NASDAQ	TTEC	Tue, Apr 10, 2007	39.00	39.25	38.22	38.25
2688	NASDAQ	TTEC	Mon, Apr 9, 2007	40.09	40.41	38.88	38.99
2687	NASDAQ	TTEC	Thu, Apr 5, 2007	39.64	39.77	38.76	39.56
2686	NASDAQ	TTEC	Wed, Apr 4, 2007	38.41	39.04	38.14	38.92
2685	NASDAQ	TTEC	Tue, Apr 3, 2007	37.30	38.55	37.22	38.29
2684	NASDAQ	TTEC	Mon, Apr 2, 2007	36.98	37.31	36.50	37.04
2683	NASDAQ	TTEC	Fri, Mar 30, 2007	36.71	37.34	36.50	36.69
2682	NASDAQ	TTEC	Thu, Mar 29, 2007	36.30	37.52	35.34	37.34
2681	NASDAQ	TTEC	Wed, Mar 28, 2007	35.39	36.34	35.35	36.12
2680	NASDAQ	TTEC	Tue, Mar 27, 2007	35.30	35.64	35.11	35.42
2679	NASDAQ	TTEC	Mon, Mar 26, 2007	35.69	35.69	34.91	35.30
2678	NASDAQ	TTEC	Fri, Mar 23, 2007	35.53	36.45	35.37	35.49
2677	NASDAQ	TTEC	Thu, Mar 22, 2007	35.25	35.70	34.95	35.51
2676	NASDAQ	TTEC	Wed, Mar 21, 2007	34.74	35.25	34.50	35.09
2675	NASDAQ	TTEC	Tue, Mar 20, 2007	34.25	35.68	34.00	34.74
2674	NASDAQ	TTEC	Mon, Mar 19, 2007	35.91	36.40	35.80	36.15
2673	NASDAQ	TTEC	Fri, Mar 16, 2007	35.43	35.65	35.03	35.45
2672	NASDAQ	TTEC	Thu, Mar 15, 2007	34.70	35.47	34.51	35.44
2671	NASDAQ	TTEC	Wed, Mar 14, 2007	34.76	35.21	34.00	34.59
2670	NASDAQ	TTEC	Tue, Mar 13, 2007	36.00	36.21	34.65	34.70
2669	NASDAQ	TTEC	Mon, Mar 12, 2007	36.54	36.76	35.74	36.08
2668	NASDAQ	TTEC	Fri, Mar 9, 2007	36.61	36.95	35.97	36.47
2667	NASDAQ	TTEC	Thu, Mar 8, 2007	36.57	37.34	36.00	36.16
2666	NASDAQ	TTEC	Wed, Mar 7, 2007	35.75	36.60	35.35	35.99
2665	NASDAQ	TTEC	Tue, Mar 6, 2007	34.92	35.95	34.80	35.53
2664	NASDAQ	TTEC	Mon, Mar 5, 2007	34.04	35.36	34.00	34.46
2663	NASDAQ	TTEC	Fri, Mar 2, 2007	34.73	34.73	33.76	34.00
2662	NASDAQ	TTEC	Thu, Mar 1, 2007	31.30	35.10	30.25	34.89
2661	NASDAQ	TTEC	Wed, Feb 28, 2007	31.53	31.97	31.15	31.48
2660	NASDAQ	TTEC	Tue, Feb 27, 2007	32.38	32.45	30.25	31.55
2659	NASDAQ	TTEC	Mon, Feb 26, 2007	33.47	33.57	32.25	32.87
2658	NASDAQ	TTEC	Fri, Feb 23, 2007	33.55	33.56	32.71	33.30
2657	NASDAQ	TTEC	Thu, Feb 22, 2007	33.50	33.99	32.86	33.53
2656	NASDAQ	TTEC	Wed, Feb 21, 2007	33.76	33.80	33.30	33.52
2655	NASDAQ	TTEC	Tue, Feb 20, 2007	32.20	33.75	32.14	33.73
2654	NASDAQ	TTEC	Fri, Feb 16, 2007	32.48	32.91	31.94	32.23
2653	NASDAQ	TTEC	Thu, Feb 15, 2007	32.71	32.89	32.07	32.43
2652	NASDAQ	TTEC	Wed, Feb 14, 2007	32.65	32.93	31.73	32.68
2651	NASDAQ	TTEC	Tue, Feb 13, 2007	32.17	32.67	32.01	32.44
2650	NASDAQ	TTEC	Mon, Feb 12, 2007	32.52	32.88	31.54	31.90
2649	NASDAQ	TTEC	Fri, Feb 9, 2007	33.51	33.65	32.58	32.69
2648	NASDAQ	TTEC	Thu, Feb 8, 2007	31.56	34.07	31.42	33.46
2647	NASDAQ	TTEC	Wed, Feb 7, 2007	27.30	27.68	26.59	27.00
2646	NASDAQ	TTEC	Tue, Feb 6, 2007	27.80	27.85	27.29	27.42
2645	NASDAQ	TTEC	Mon, Feb 5, 2007	27.52	28.01	27.19	27.61
2644	NASDAQ	TTEC	Fri, Feb 2, 2007	27.66	27.70	27.23	27.39
2643	NASDAQ	TTEC	Thu, Feb 1, 2007	27.19	27.59	27.10	27.56
2642	NASDAQ	TTEC	Wed, Jan 31, 2007	26.57	27.11	26.34	26.95
2641	NASDAQ	TTEC	Tue, Jan 30, 2007	26.46	26.53	26.20	26.48
2640	NASDAQ	TTEC	Mon, Jan 29, 2007	26.27	26.55	26.04	26.36
2639	NASDAQ	TTEC	Fri, Jan 26, 2007	26.45	26.45	25.33	26.38
2638	NASDAQ	TTEC	Thu, Jan 25, 2007	26.66	26.71	25.90	26.31
2637	NASDAQ	TTEC	Wed, Jan 24, 2007	26.23	26.61	26.10	26.54
2636	NASDAQ	TTEC	Tue, Jan 23, 2007	25.55	26.38	25.55	26.01
2635	NASDAQ	TTEC	Mon, Jan 22, 2007	26.55	26.55	25.52	25.82
2634	NASDAQ	TTEC	Fri, Jan 19, 2007	25.92	26.52	25.72	26.48
2633	NASDAQ	TTEC	Thu, Jan 18, 2007	26.44	26.53	25.94	25.99
2632	NASDAQ	TTEC	Wed, Jan 17, 2007	26.56	26.89	26.38	26.48
2631	NASDAQ	TTEC	Tue, Jan 16, 2007	26.49	26.91	26.45	26.60
2630	NASDAQ	TTEC	Fri, Jan 12, 2007	26.26	26.79	25.76	26.44
2629	NASDAQ	TTEC	Thu, Jan 11, 2007	25.73	26.78	25.50	26.26
2628	NASDAQ	TTEC	Wed, Jan 10, 2007	25.95	26.25	25.90	26.23
2627	NASDAQ	TTEC	Tue, Jan 9, 2007	25.51	26.23	25.38	26.18
2626	NASDAQ	TTEC	Mon, Jan 8, 2007	24.99	25.70	24.80	25.37
2625	NASDAQ	TTEC	Fri, Jan 5, 2007	24.34	24.98	24.29	24.85
2624	NASDAQ	TTEC	Thu, Jan 4, 2007	23.81	24.56	23.34	24.33
2623	NASDAQ	TTEC	Wed, Jan 3, 2007	24.00	24.54	23.72	23.90
2622	NASDAQ	TTEC	Fri, Dec 29, 2006	24.01	24.11	23.79	23.88
2621	NASDAQ	TTEC	Thu, Dec 28, 2006	23.77	24.12	23.74	23.97
2620	NASDAQ	TTEC	Wed, Dec 27, 2006	23.90	24.01	23.70	23.89
2619	NASDAQ	TTEC	Tue, Dec 26, 2006	23.63	23.76	23.44	23.73
2618	NASDAQ	TTEC	Fri, Dec 22, 2006	23.59	23.79	23.45	23.53
2617	NASDAQ	TTEC	Thu, Dec 21, 2006	23.69	23.88	23.23	23.44
2616	NASDAQ	TTEC	Wed, Dec 20, 2006	23.18	23.78	23.17	23.55
2615	NASDAQ	TTEC	Tue, Dec 19, 2006	22.71	23.22	22.71	23.15
2614	NASDAQ	TTEC	Mon, Dec 18, 2006	23.24	23.45	22.73	22.84
2613	NASDAQ	TTEC	Fri, Dec 15, 2006	23.28	23.46	23.00	23.06
2612	NASDAQ	TTEC	Thu, Dec 14, 2006	23.23	23.65	23.00	23.23
2611	NASDAQ	TTEC	Wed, Dec 13, 2006	23.15	23.24	22.87	23.14
2610	NASDAQ	TTEC	Tue, Dec 12, 2006	23.08	23.22	22.53	22.94
2609	NASDAQ	TTEC	Mon, Dec 11, 2006	22.99	23.23	22.94	23.07
2608	NASDAQ	TTEC	Fri, Dec 8, 2006	23.18	23.40	22.84	23.04
2607	NASDAQ	TTEC	Thu, Dec 7, 2006	22.87	23.29	22.84	23.18
2606	NASDAQ	TTEC	Wed, Dec 6, 2006	22.76	23.00	22.67	22.90
2605	NASDAQ	TTEC	Tue, Dec 5, 2006	22.72	23.02	22.42	22.78
2604	NASDAQ	TTEC	Mon, Dec 4, 2006	22.51	22.68	22.37	22.48
2603	NASDAQ	TTEC	Fri, Dec 1, 2006	22.56	22.63	22.06	22.36
2602	NASDAQ	TTEC	Thu, Nov 30, 2006	23.05	23.09	22.58	22.58
2601	NASDAQ	TTEC	Wed, Nov 29, 2006	22.55	23.06	22.35	22.96
2600	NASDAQ	TTEC	Tue, Nov 28, 2006	21.86	22.84	21.75	22.70
2599	NASDAQ	TTEC	Mon, Nov 27, 2006	22.20	22.20	21.90	22.00
2598	NASDAQ	TTEC	Fri, Nov 24, 2006	22.41	22.57	22.04	22.17
2597	NASDAQ	TTEC	Wed, Nov 22, 2006	22.79	22.79	22.35	22.47
2596	NASDAQ	TTEC	Tue, Nov 21, 2006	23.05	23.11	22.18	22.62
2595	NASDAQ	TTEC	Mon, Nov 20, 2006	22.70	23.10	22.51	22.91
2594	NASDAQ	TTEC	Fri, Nov 17, 2006	22.55	22.68	22.16	22.63
2593	NASDAQ	TTEC	Thu, Nov 16, 2006	22.32	22.80	22.32	22.61
2592	NASDAQ	TTEC	Wed, Nov 15, 2006	21.62	22.28	21.49	22.27
2591	NASDAQ	TTEC	Tue, Nov 14, 2006	21.11	21.61	21.11	21.54
2590	NASDAQ	TTEC	Mon, Nov 13, 2006	20.86	21.15	20.70	21.02
2589	NASDAQ	TTEC	Fri, Nov 10, 2006	20.74	20.96	20.58	20.78
2588	NASDAQ	TTEC	Thu, Nov 9, 2006	20.40	20.75	20.27	20.68
2587	NASDAQ	TTEC	Wed, Nov 8, 2006	20.45	20.74	19.92	20.30
2586	NASDAQ	TTEC	Tue, Nov 7, 2006	20.05	20.73	20.03	20.73
2585	NASDAQ	TTEC	Mon, Nov 6, 2006	19.72	20.20	19.47	20.01
2584	NASDAQ	TTEC	Fri, Nov 3, 2006	19.48	19.76	19.10	19.37
2583	NASDAQ	TTEC	Thu, Nov 2, 2006	19.10	19.24	18.96	19.17
2582	NASDAQ	TTEC	Wed, Nov 1, 2006	19.50	19.50	19.02	19.15
2581	NASDAQ	TTEC	Tue, Oct 31, 2006	19.57	19.65	19.13	19.41
2580	NASDAQ	TTEC	Mon, Oct 30, 2006	19.65	19.65	19.30	19.38
2579	NASDAQ	TTEC	Fri, Oct 27, 2006	19.10	20.04	18.79	19.45
2578	NASDAQ	TTEC	Thu, Oct 26, 2006	17.35	19.32	17.20	19.14
2577	NASDAQ	TTEC	Wed, Oct 25, 2006	16.30	16.38	15.65	15.81
2576	NASDAQ	TTEC	Tue, Oct 24, 2006	16.18	16.42	16.00	16.25
2575	NASDAQ	TTEC	Mon, Oct 23, 2006	16.06	16.23	15.85	16.11
2574	NASDAQ	TTEC	Fri, Oct 20, 2006	16.08	16.08	15.82	16.00
2573	NASDAQ	TTEC	Thu, Oct 19, 2006	16.04	16.11	15.93	15.99
2572	NASDAQ	TTEC	Wed, Oct 18, 2006	15.95	16.03	15.89	16.00
2571	NASDAQ	TTEC	Tue, Oct 17, 2006	15.81	15.89	15.58	15.79
2570	NASDAQ	TTEC	Mon, Oct 16, 2006	15.71	15.86	15.60	15.85
2569	NASDAQ	TTEC	Fri, Oct 13, 2006	15.64	15.68	15.52	15.64
2568	NASDAQ	TTEC	Thu, Oct 12, 2006	15.07	15.54	14.88	15.52
2567	NASDAQ	TTEC	Wed, Oct 11, 2006	15.14	15.27	14.78	14.94
2566	NASDAQ	TTEC	Tue, Oct 10, 2006	15.18	15.22	14.90	15.14
2565	NASDAQ	TTEC	Mon, Oct 9, 2006	15.48	15.48	15.07	15.11
2564	NASDAQ	TTEC	Fri, Oct 6, 2006	15.22	15.53	15.20	15.40
2563	NASDAQ	TTEC	Thu, Oct 5, 2006	15.30	15.44	15.16	15.30
2562	NASDAQ	TTEC	Wed, Oct 4, 2006	15.78	15.87	15.20	15.25
2561	NASDAQ	TTEC	Tue, Oct 3, 2006	15.35	15.99	15.20	15.69
2560	NASDAQ	TTEC	Mon, Oct 2, 2006	15.66	15.72	15.20	15.46
2559	NASDAQ	TTEC	Fri, Sep 29, 2006	15.70	16.14	15.58	15.63
2558	NASDAQ	TTEC	Thu, Sep 28, 2006	15.83	15.91	15.61	15.61
2557	NASDAQ	TTEC	Wed, Sep 27, 2006	15.25	15.80	15.17	15.74
2556	NASDAQ	TTEC	Tue, Sep 26, 2006	15.09	15.42	15.02	15.25
2555	NASDAQ	TTEC	Mon, Sep 25, 2006	14.73	15.19	14.48	15.17
2554	NASDAQ	TTEC	Fri, Sep 22, 2006	14.91	15.13	14.48	14.75
2553	NASDAQ	TTEC	Thu, Sep 21, 2006	15.20	15.30	14.89	15.02
2552	NASDAQ	TTEC	Wed, Sep 20, 2006	15.65	15.95	15.14	15.20
2551	NASDAQ	TTEC	Tue, Sep 19, 2006	16.11	16.11	15.42	15.61
2550	NASDAQ	TTEC	Mon, Sep 18, 2006	15.23	16.06	15.23	15.95
2549	NASDAQ	TTEC	Fri, Sep 15, 2006	15.75	15.75	15.25	15.38
2548	NASDAQ	TTEC	Thu, Sep 14, 2006	15.53	15.66	15.34	15.63
2547	NASDAQ	TTEC	Wed, Sep 13, 2006	15.60	15.64	15.38	15.55
2546	NASDAQ	TTEC	Tue, Sep 12, 2006	15.06	15.63	14.86	15.54
2545	NASDAQ	TTEC	Mon, Sep 11, 2006	15.40	15.41	15.00	15.12
2544	NASDAQ	TTEC	Fri, Sep 8, 2006	15.19	15.69	15.15	15.40
2543	NASDAQ	TTEC	Thu, Sep 7, 2006	15.14	15.24	14.86	14.98
2542	NASDAQ	TTEC	Wed, Sep 6, 2006	15.35	15.41	15.05	15.15
2541	NASDAQ	TTEC	Tue, Sep 5, 2006	15.03	15.45	14.93	15.41
2540	NASDAQ	TTEC	Fri, Sep 1, 2006	15.14	15.35	14.90	14.95
2539	NASDAQ	TTEC	Thu, Aug 31, 2006	15.00	15.16	14.85	15.10
2538	NASDAQ	TTEC	Wed, Aug 30, 2006	14.50	15.03	14.34	14.95
2537	NASDAQ	TTEC	Tue, Aug 29, 2006	14.30	14.55	14.19	14.50
2536	NASDAQ	TTEC	Mon, Aug 28, 2006	14.54	14.73	14.16	14.20
2535	NASDAQ	TTEC	Fri, Aug 25, 2006	13.89	14.64	13.80	14.50
2534	NASDAQ	TTEC	Thu, Aug 24, 2006	13.83	13.97	13.50	13.80
2533	NASDAQ	TTEC	Wed, Aug 23, 2006	13.82	13.88	13.29	13.77
2532	NASDAQ	TTEC	Tue, Aug 22, 2006	14.15	14.65	13.72	13.93
2531	NASDAQ	TTEC	Mon, Aug 21, 2006	14.12	14.21	13.87	14.15
2530	NASDAQ	TTEC	Fri, Aug 18, 2006	14.15	14.24	13.98	14.14
2529	NASDAQ	TTEC	Thu, Aug 17, 2006	13.76	14.20	13.53	14.08
2528	NASDAQ	TTEC	Wed, Aug 16, 2006	13.63	13.87	13.39	13.75
2527	NASDAQ	TTEC	Tue, Aug 15, 2006	13.95	14.00	13.25	13.59
2526	NASDAQ	TTEC	Mon, Aug 14, 2006	13.65	14.03	13.41	13.68
2525	NASDAQ	TTEC	Fri, Aug 11, 2006	13.78	14.17	13.48	13.50
2524	NASDAQ	TTEC	Thu, Aug 10, 2006	13.40	14.25	12.92	13.97
2523	NASDAQ	TTEC	Wed, Aug 9, 2006	13.05	13.44	13.04	13.36
2522	NASDAQ	TTEC	Tue, Aug 8, 2006	13.13	13.17	12.79	13.01
2521	NASDAQ	TTEC	Mon, Aug 7, 2006	12.99	13.07	12.75	13.06
2520	NASDAQ	TTEC	Fri, Aug 4, 2006	13.40	13.60	12.57	13.06
2519	NASDAQ	TTEC	Thu, Aug 3, 2006	13.25	13.67	13.06	13.42
2518	NASDAQ	TTEC	Wed, Aug 2, 2006	12.73	13.72	12.57	13.38
2517	NASDAQ	TTEC	Tue, Aug 1, 2006	12.50	12.81	12.40	12.50
2516	NASDAQ	TTEC	Mon, Jul 31, 2006	12.42	12.79	12.42	12.60
2515	NASDAQ	TTEC	Fri, Jul 28, 2006	12.40	12.72	12.27	12.62
2514	NASDAQ	TTEC	Thu, Jul 27, 2006	12.67	12.72	12.24	12.50
2513	NASDAQ	TTEC	Wed, Jul 26, 2006	12.45	12.68	12.29	12.56
2512	NASDAQ	TTEC	Tue, Jul 25, 2006	11.90	12.53	11.87	12.48
2511	NASDAQ	TTEC	Mon, Jul 24, 2006	11.60	11.95	11.49	11.91
2510	NASDAQ	TTEC	Fri, Jul 21, 2006	11.66	11.75	11.28	11.53
2509	NASDAQ	TTEC	Thu, Jul 20, 2006	11.43	11.79	11.43	11.68
2508	NASDAQ	TTEC	Wed, Jul 19, 2006	10.91	11.53	10.82	11.44
2507	NASDAQ	TTEC	Tue, Jul 18, 2006	10.96	11.08	10.72	10.95
2506	NASDAQ	TTEC	Mon, Jul 17, 2006	11.17	11.30	10.78	10.90
2505	NASDAQ	TTEC	Fri, Jul 14, 2006	11.29	11.33	10.90	11.17
2504	NASDAQ	TTEC	Thu, Jul 13, 2006	11.65	11.77	11.19	11.32
2503	NASDAQ	TTEC	Wed, Jul 12, 2006	11.90	12.00	11.60	11.71
2502	NASDAQ	TTEC	Tue, Jul 11, 2006	11.92	12.05	11.79	11.95
2501	NASDAQ	TTEC	Mon, Jul 10, 2006	12.10	12.29	11.85	11.97
2500	NASDAQ	TTEC	Fri, Jul 7, 2006	12.17	12.19	12.00	12.07
2499	NASDAQ	TTEC	Thu, Jul 6, 2006	12.25	12.47	12.05	12.20
2498	NASDAQ	TTEC	Wed, Jul 5, 2006	12.45	12.52	12.09	12.26
2497	NASDAQ	TTEC	Mon, Jul 3, 2006	12.61	12.72	12.50	12.61
2496	NASDAQ	TTEC	Fri, Jun 30, 2006	12.40	12.71	12.19	12.66
2495	NASDAQ	TTEC	Thu, Jun 29, 2006	11.95	12.43	11.78	12.36
2494	NASDAQ	TTEC	Wed, Jun 28, 2006	11.86	12.00	11.63	11.86
2493	NASDAQ	TTEC	Tue, Jun 27, 2006	12.16	12.25	11.76	11.86
2492	NASDAQ	TTEC	Mon, Jun 26, 2006	12.07	12.17	11.95	12.12
2491	NASDAQ	TTEC	Fri, Jun 23, 2006	11.98	12.19	11.72	12.07
2490	NASDAQ	TTEC	Thu, Jun 22, 2006	11.80	12.05	11.55	12.01
2489	NASDAQ	TTEC	Wed, Jun 21, 2006	11.58	11.95	11.57	11.91
2488	NASDAQ	TTEC	Tue, Jun 20, 2006	11.65	11.75	11.52	11.62
2487	NASDAQ	TTEC	Mon, Jun 19, 2006	12.03	12.05	11.50	11.69
2486	NASDAQ	TTEC	Fri, Jun 16, 2006	11.94	12.23	11.92	12.05
2485	NASDAQ	TTEC	Thu, Jun 15, 2006	11.31	12.04	11.22	11.97
2484	NASDAQ	TTEC	Wed, Jun 14, 2006	11.25	11.40	10.93	11.15
2483	NASDAQ	TTEC	Tue, Jun 13, 2006	11.59	11.88	11.09	11.17
2482	NASDAQ	TTEC	Mon, Jun 12, 2006	12.00	12.07	11.53	11.60
2481	NASDAQ	TTEC	Fri, Jun 9, 2006	12.09	12.24	11.95	12.01
2480	NASDAQ	TTEC	Thu, Jun 8, 2006	12.15	12.33	11.78	11.99
2479	NASDAQ	TTEC	Wed, Jun 7, 2006	12.19	12.50	12.01	12.24
2478	NASDAQ	TTEC	Tue, Jun 6, 2006	12.26	12.28	12.01	12.20
2477	NASDAQ	TTEC	Mon, Jun 5, 2006	12.50	12.58	12.09	12.18
2476	NASDAQ	TTEC	Fri, Jun 2, 2006	12.59	12.67	12.30	12.55
2475	NASDAQ	TTEC	Thu, Jun 1, 2006	12.10	12.58	12.09	12.55
2474	NASDAQ	TTEC	Wed, May 31, 2006	12.09	12.17	11.87	12.04
2473	NASDAQ	TTEC	Tue, May 30, 2006	12.10	12.20	11.85	12.09
2472	NASDAQ	TTEC	Fri, May 26, 2006	12.31	12.41	12.11	12.19
2471	NASDAQ	TTEC	Thu, May 25, 2006	12.32	12.42	11.98	12.26
2470	NASDAQ	TTEC	Wed, May 24, 2006	12.05	12.35	11.73	12.15
2469	NASDAQ	TTEC	Tue, May 23, 2006	12.40	12.66	11.95	12.02
2468	NASDAQ	TTEC	Mon, May 22, 2006	12.44	12.50	12.15	12.30
2467	NASDAQ	TTEC	Fri, May 19, 2006	12.44	12.67	12.32	12.53
2466	NASDAQ	TTEC	Thu, May 18, 2006	12.60	12.60	12.41	12.49
2465	NASDAQ	TTEC	Wed, May 17, 2006	12.70	12.70	12.24	12.58
2464	NASDAQ	TTEC	Tue, May 16, 2006	12.80	12.87	12.46	12.73
2463	NASDAQ	TTEC	Mon, May 15, 2006	13.06	13.18	12.42	12.85
2462	NASDAQ	TTEC	Fri, May 12, 2006	13.37	13.48	12.89	13.16
2461	NASDAQ	TTEC	Thu, May 11, 2006	13.75	13.75	13.20	13.34
2460	NASDAQ	TTEC	Wed, May 10, 2006	13.43	13.88	13.40	13.79
2459	NASDAQ	TTEC	Tue, May 9, 2006	13.20	13.47	13.10	13.40
2458	NASDAQ	TTEC	Mon, May 8, 2006	13.20	13.31	13.08	13.23
2457	NASDAQ	TTEC	Fri, May 5, 2006	13.46	13.58	13.20	13.31
2456	NASDAQ	TTEC	Thu, May 4, 2006	12.92	13.86	12.60	13.38
2455	NASDAQ	TTEC	Wed, May 3, 2006	12.91	13.00	12.64	13.00
2454	NASDAQ	TTEC	Tue, May 2, 2006	12.94	13.00	12.70	12.99
2453	NASDAQ	TTEC	Mon, May 1, 2006	12.89	12.90	12.65	12.86
2452	NASDAQ	TTEC	Fri, Apr 28, 2006	12.71	12.86	12.56	12.84
2451	NASDAQ	TTEC	Thu, Apr 27, 2006	12.62	12.84	12.35	12.67
2450	NASDAQ	TTEC	Wed, Apr 26, 2006	12.70	12.80	12.56	12.65
2449	NASDAQ	TTEC	Tue, Apr 25, 2006	12.76	12.85	12.57	12.70
2448	NASDAQ	TTEC	Mon, Apr 24, 2006	12.77	12.88	12.55	12.78
2447	NASDAQ	TTEC	Fri, Apr 21, 2006	12.90	12.90	12.58	12.75
2446	NASDAQ	TTEC	Thu, Apr 20, 2006	12.70	12.85	12.53	12.81
2445	NASDAQ	TTEC	Wed, Apr 19, 2006	12.46	12.85	12.33	12.79
2444	NASDAQ	TTEC	Tue, Apr 18, 2006	11.67	12.50	11.67	12.49
2443	NASDAQ	TTEC	Mon, Apr 17, 2006	12.18	12.25	11.69	11.85
2442	NASDAQ	TTEC	Thu, Apr 13, 2006	11.26	11.40	11.16	11.37
2441	NASDAQ	TTEC	Wed, Apr 12, 2006	11.45	11.55	11.08	11.24
2440	NASDAQ	TTEC	Tue, Apr 11, 2006	11.40	11.63	11.36	11.51
2439	NASDAQ	TTEC	Mon, Apr 10, 2006	11.70	11.79	11.26	11.37
2438	NASDAQ	TTEC	Fri, Apr 7, 2006	11.86	12.00	11.52	11.77
2437	NASDAQ	TTEC	Thu, Apr 6, 2006	11.60	11.80	11.35	11.76
2436	NASDAQ	TTEC	Wed, Apr 5, 2006	11.10	11.44	11.00	11.36
2435	NASDAQ	TTEC	Tue, Apr 4, 2006	11.22	11.22	10.98	11.03
2434	NASDAQ	TTEC	Mon, Apr 3, 2006	11.05	11.34	11.05	11.20
2433	NASDAQ	TTEC	Fri, Mar 31, 2006	11.37	11.38	11.00	11.11
2432	NASDAQ	TTEC	Thu, Mar 30, 2006	11.32	11.43	11.01	11.35
2431	NASDAQ	TTEC	Wed, Mar 29, 2006	11.00	11.35	10.92	11.22
2430	NASDAQ	TTEC	Tue, Mar 28, 2006	11.26	11.35	10.90	10.96
2429	NASDAQ	TTEC	Mon, Mar 27, 2006	11.39	11.44	11.15	11.29
2428	NASDAQ	TTEC	Fri, Mar 24, 2006	11.38	11.47	11.12	11.37
2427	NASDAQ	TTEC	Thu, Mar 23, 2006	11.53	11.53	11.07	11.27
2426	NASDAQ	TTEC	Wed, Mar 22, 2006	11.65	11.68	11.40	11.49
2425	NASDAQ	TTEC	Tue, Mar 21, 2006	11.82	11.82	11.60	11.61
2424	NASDAQ	TTEC	Mon, Mar 20, 2006	11.82	11.90	11.66	11.78
2423	NASDAQ	TTEC	Fri, Mar 17, 2006	11.91	11.94	11.64	11.76
2422	NASDAQ	TTEC	Thu, Mar 16, 2006	11.76	11.90	11.55	11.85
2421	NASDAQ	TTEC	Wed, Mar 15, 2006	11.55	11.71	11.29	11.69
2420	NASDAQ	TTEC	Tue, Mar 14, 2006	11.56	11.66	11.30	11.56
2419	NASDAQ	TTEC	Mon, Mar 13, 2006	11.71	11.76	11.45	11.51
2418	NASDAQ	TTEC	Fri, Mar 10, 2006	11.07	11.68	10.98	11.64
2417	NASDAQ	TTEC	Thu, Mar 9, 2006	11.41	11.43	10.93	10.99
2416	NASDAQ	TTEC	Wed, Mar 8, 2006	12.14	12.14	11.10	11.24
2415	NASDAQ	TTEC	Tue, Mar 7, 2006	12.49	12.55	11.90	12.07
2414	NASDAQ	TTEC	Mon, Mar 6, 2006	12.66	12.66	12.40	12.52
2413	NASDAQ	TTEC	Fri, Mar 3, 2006	12.42	12.86	12.33	12.66
2412	NASDAQ	TTEC	Thu, Mar 2, 2006	12.65	12.74	12.34	12.54
2411	NASDAQ	TTEC	Wed, Mar 1, 2006	12.32	12.80	12.18	12.70
2410	NASDAQ	TTEC	Tue, Feb 28, 2006	12.17	12.45	12.06	12.35
2409	NASDAQ	TTEC	Mon, Feb 27, 2006	12.48	12.55	12.05	12.16
2408	NASDAQ	TTEC	Fri, Feb 24, 2006	12.70	12.70	12.40	12.50
2407	NASDAQ	TTEC	Thu, Feb 23, 2006	12.74	12.93	12.51	12.72
2406	NASDAQ	TTEC	Wed, Feb 22, 2006	13.08	13.08	12.55	12.70
2405	NASDAQ	TTEC	Tue, Feb 21, 2006	12.76	13.04	12.61	13.01
2404	NASDAQ	TTEC	Fri, Feb 17, 2006	12.72	12.86	12.67	12.80
2403	NASDAQ	TTEC	Thu, Feb 16, 2006	12.74	12.81	12.67	12.79
2402	NASDAQ	TTEC	Wed, Feb 15, 2006	12.59	12.76	12.39	12.75
2401	NASDAQ	TTEC	Tue, Feb 14, 2006	12.41	12.70	12.09	12.65
2400	NASDAQ	TTEC	Mon, Feb 13, 2006	12.64	12.81	12.27	12.37
2399	NASDAQ	TTEC	Fri, Feb 10, 2006	12.60	12.70	12.16	12.70
2398	NASDAQ	TTEC	Thu, Feb 9, 2006	12.77	12.85	12.51	12.60
2397	NASDAQ	TTEC	Wed, Feb 8, 2006	12.70	12.87	12.44	12.70
2396	NASDAQ	TTEC	Tue, Feb 7, 2006	12.62	13.06	12.37	12.64
2395	NASDAQ	TTEC	Mon, Feb 6, 2006	12.04	12.77	12.03	12.71
2394	NASDAQ	TTEC	Fri, Feb 3, 2006	12.22	12.31	12.03	12.11
2393	NASDAQ	TTEC	Thu, Feb 2, 2006	11.73	12.34	11.59	12.29
2392	NASDAQ	TTEC	Wed, Feb 1, 2006	11.58	11.88	11.52	11.71
2391	NASDAQ	TTEC	Tue, Jan 31, 2006	11.56	11.75	11.47	11.66
2390	NASDAQ	TTEC	Mon, Jan 30, 2006	11.55	11.80	11.54	11.58
2389	NASDAQ	TTEC	Fri, Jan 27, 2006	11.59	11.76	11.47	11.49
2388	NASDAQ	TTEC	Thu, Jan 26, 2006	11.28	11.68	11.19	11.60
2387	NASDAQ	TTEC	Wed, Jan 25, 2006	11.67	11.67	10.97	11.17
2386	NASDAQ	TTEC	Tue, Jan 24, 2006	11.57	11.78	11.57	11.66
2385	NASDAQ	TTEC	Mon, Jan 23, 2006	11.62	11.70	11.32	11.61
2384	NASDAQ	TTEC	Fri, Jan 20, 2006	11.82	11.82	11.51	11.62
2383	NASDAQ	TTEC	Thu, Jan 19, 2006	11.66	11.80	11.53	11.75
2382	NASDAQ	TTEC	Wed, Jan 18, 2006	11.47	11.74	11.32	11.73
2381	NASDAQ	TTEC	Tue, Jan 17, 2006	11.66	11.67	11.37	11.60
2380	NASDAQ	TTEC	Fri, Jan 13, 2006	12.02	12.09	11.70	11.73
2379	NASDAQ	TTEC	Thu, Jan 12, 2006	12.48	12.75	11.93	11.96
2378	NASDAQ	TTEC	Wed, Jan 11, 2006	12.03	12.14	11.90	12.13
2377	NASDAQ	TTEC	Tue, Jan 10, 2006	11.97	12.09	11.96	12.04
2376	NASDAQ	TTEC	Mon, Jan 9, 2006	11.94	12.13	11.94	12.13
2375	NASDAQ	TTEC	Fri, Jan 6, 2006	11.98	12.08	11.90	11.97
2374	NASDAQ	TTEC	Thu, Jan 5, 2006	11.97	12.06	11.94	12.02
2373	NASDAQ	TTEC	Wed, Jan 4, 2006	11.93	12.08	11.76	11.98
2372	NASDAQ	TTEC	Tue, Jan 3, 2006	12.05	12.14	11.65	12.00
2371	NASDAQ	TTEC	Fri, Dec 30, 2005	12.00	12.10	11.42	12.05
2370	NASDAQ	TTEC	Thu, Dec 29, 2005	11.74	12.16	11.71	11.98
2369	NASDAQ	TTEC	Wed, Dec 28, 2005	11.78	11.89	11.69	11.80
2368	NASDAQ	TTEC	Tue, Dec 27, 2005	11.79	11.98	11.66	11.76
2367	NASDAQ	TTEC	Fri, Dec 23, 2005	11.80	11.96	11.79	11.81
2366	NASDAQ	TTEC	Thu, Dec 22, 2005	11.74	11.97	11.73	11.83
2365	NASDAQ	TTEC	Wed, Dec 21, 2005	11.66	11.95	11.66	11.74
2364	NASDAQ	TTEC	Tue, Dec 20, 2005	11.93	11.93	11.63	11.73
2363	NASDAQ	TTEC	Mon, Dec 19, 2005	11.89	11.99	11.68	11.93
2362	NASDAQ	TTEC	Fri, Dec 16, 2005	11.70	11.96	11.56	11.95
2361	NASDAQ	TTEC	Thu, Dec 15, 2005	12.03	12.19	11.57	11.75
2360	NASDAQ	TTEC	Wed, Dec 14, 2005	12.20	12.30	11.99	12.11
2359	NASDAQ	TTEC	Tue, Dec 13, 2005	11.99	12.25	11.98	12.16
2358	NASDAQ	TTEC	Mon, Dec 12, 2005	12.00	12.11	11.94	12.04
2357	NASDAQ	TTEC	Fri, Dec 9, 2005	11.95	12.25	11.91	12.02
2356	NASDAQ	TTEC	Thu, Dec 8, 2005	11.92	12.00	11.66	11.98
2355	NASDAQ	TTEC	Wed, Dec 7, 2005	12.00	12.10	11.88	11.95
2354	NASDAQ	TTEC	Tue, Dec 6, 2005	12.31	12.31	11.93	12.01
2353	NASDAQ	TTEC	Mon, Dec 5, 2005	12.66	12.66	12.17	12.21
2352	NASDAQ	TTEC	Fri, Dec 2, 2005	12.49	12.60	12.33	12.56
2351	NASDAQ	TTEC	Thu, Dec 1, 2005	12.36	12.61	12.34	12.54
2350	NASDAQ	TTEC	Wed, Nov 30, 2005	12.40	12.58	11.48	12.43
2349	NASDAQ	TTEC	Tue, Nov 29, 2005	12.34	12.45	12.05	12.35
2348	NASDAQ	TTEC	Mon, Nov 28, 2005	12.10	12.32	12.00	12.25
2347	NASDAQ	TTEC	Fri, Nov 25, 2005	11.93	12.25	11.80	12.20
2346	NASDAQ	TTEC	Wed, Nov 23, 2005	11.88	12.08	11.73	11.86
2345	NASDAQ	TTEC	Tue, Nov 22, 2005	11.85	11.98	11.66	11.90
2344	NASDAQ	TTEC	Mon, Nov 21, 2005	11.80	11.90	11.44	11.85
2343	NASDAQ	TTEC	Fri, Nov 18, 2005	11.74	11.90	11.58	11.81
2342	NASDAQ	TTEC	Thu, Nov 17, 2005	11.25	11.64	11.16	11.55
2341	NASDAQ	TTEC	Wed, Nov 16, 2005	11.15	11.20	10.75	11.16
2340	NASDAQ	TTEC	Tue, Nov 15, 2005	11.10	11.27	11.00	11.15
2339	NASDAQ	TTEC	Mon, Nov 14, 2005	11.23	11.42	11.05	11.18
2338	NASDAQ	TTEC	Fri, Nov 11, 2005	11.11	11.50	11.05	11.28
2337	NASDAQ	TTEC	Thu, Nov 10, 2005	11.35	11.50	10.94	11.31
2336	NASDAQ	TTEC	Wed, Nov 9, 2005	10.69	11.57	10.56	11.36
2335	NASDAQ	TTEC	Tue, Nov 8, 2005	10.56	11.10	10.56	11.03
2334	NASDAQ	TTEC	Mon, Nov 7, 2005	10.67	11.12	10.54	10.77
2333	NASDAQ	TTEC	Fri, Nov 4, 2005	11.11	11.42	10.92	11.33
2332	NASDAQ	TTEC	Thu, Nov 3, 2005	11.17	11.87	11.13	11.24
2331	NASDAQ	TTEC	Wed, Nov 2, 2005	10.69	11.00	10.53	10.68
2330	NASDAQ	TTEC	Tue, Nov 1, 2005	10.31	10.86	10.21	10.74
2329	NASDAQ	TTEC	Mon, Oct 31, 2005	10.72	10.79	10.36	10.43
2328	NASDAQ	TTEC	Fri, Oct 28, 2005	10.60	10.72	10.27	10.71
2327	NASDAQ	TTEC	Thu, Oct 27, 2005	10.50	10.60	10.21	10.53
2326	NASDAQ	TTEC	Wed, Oct 26, 2005	10.57	10.73	10.46	10.56
2325	NASDAQ	TTEC	Tue, Oct 25, 2005	10.40	10.63	10.31	10.58
2324	NASDAQ	TTEC	Mon, Oct 24, 2005	10.30	10.59	10.30	10.55
2323	NASDAQ	TTEC	Fri, Oct 21, 2005	10.16	10.47	10.16	10.35
2322	NASDAQ	TTEC	Thu, Oct 20, 2005	10.05	10.25	9.90	10.21
2321	NASDAQ	TTEC	Wed, Oct 19, 2005	9.80	10.10	9.78	10.09
2320	NASDAQ	TTEC	Tue, Oct 18, 2005	10.06	10.10	9.87	9.93
2319	NASDAQ	TTEC	Mon, Oct 17, 2005	9.92	10.07	9.78	9.99
2318	NASDAQ	TTEC	Fri, Oct 14, 2005	10.07	10.10	9.93	9.97
2317	NASDAQ	TTEC	Thu, Oct 13, 2005	9.85	10.04	9.60	10.00
2316	NASDAQ	TTEC	Wed, Oct 12, 2005	9.95	10.04	9.86	9.91
2315	NASDAQ	TTEC	Tue, Oct 11, 2005	10.27	10.30	10.00	10.02
2314	NASDAQ	TTEC	Mon, Oct 10, 2005	10.29	10.35	10.13	10.27
2313	NASDAQ	TTEC	Fri, Oct 7, 2005	10.33	10.50	10.16	10.18
2312	NASDAQ	TTEC	Thu, Oct 6, 2005	10.50	10.64	10.04	10.36
2311	NASDAQ	TTEC	Wed, Oct 5, 2005	10.06	10.55	10.06	10.42
2310	NASDAQ	TTEC	Tue, Oct 4, 2005	9.89	10.32	9.86	9.93
2309	NASDAQ	TTEC	Mon, Oct 3, 2005	9.99	9.99	9.67	9.83
2308	NASDAQ	TTEC	Fri, Sep 30, 2005	9.87	10.12	9.64	10.02
2307	NASDAQ	TTEC	Thu, Sep 29, 2005	9.75	9.91	9.59	9.87
2306	NASDAQ	TTEC	Wed, Sep 28, 2005	9.69	9.78	9.41	9.75
2305	NASDAQ	TTEC	Tue, Sep 27, 2005	9.42	9.68	9.42	9.65
2304	NASDAQ	TTEC	Mon, Sep 26, 2005	9.94	10.00	9.44	9.49
2303	NASDAQ	TTEC	Fri, Sep 23, 2005	9.72	9.99	9.64	9.91
2302	NASDAQ	TTEC	Thu, Sep 22, 2005	9.70	9.81	9.57	9.72
2301	NASDAQ	TTEC	Wed, Sep 21, 2005	9.74	9.78	9.57	9.75
2300	NASDAQ	TTEC	Tue, Sep 20, 2005	9.14	9.91	9.11	9.80
2299	NASDAQ	TTEC	Mon, Sep 19, 2005	8.94	9.19	8.89	9.13
2298	NASDAQ	TTEC	Fri, Sep 16, 2005	8.89	8.92	8.59	8.90
2297	NASDAQ	TTEC	Thu, Sep 15, 2005	8.93	8.98	8.73	8.83
2296	NASDAQ	TTEC	Wed, Sep 14, 2005	9.00	9.00	8.84	8.94
2295	NASDAQ	TTEC	Tue, Sep 13, 2005	8.69	9.02	8.69	8.93
2294	NASDAQ	TTEC	Mon, Sep 12, 2005	8.55	8.86	8.44	8.73
2293	NASDAQ	TTEC	Fri, Sep 9, 2005	8.47	8.61	8.44	8.59
2292	NASDAQ	TTEC	Thu, Sep 8, 2005	8.61	8.61	8.44	8.46
2291	NASDAQ	TTEC	Wed, Sep 7, 2005	8.54	8.73	8.45	8.65
2290	NASDAQ	TTEC	Tue, Sep 6, 2005	8.36	8.60	8.36	8.56
2289	NASDAQ	TTEC	Fri, Sep 2, 2005	8.44	8.54	8.25	8.36
2288	NASDAQ	TTEC	Thu, Sep 1, 2005	8.48	8.60	8.39	8.49
2287	NASDAQ	TTEC	Wed, Aug 31, 2005	8.34	8.65	8.28	8.48
2286	NASDAQ	TTEC	Tue, Aug 30, 2005	8.45	8.51	8.18	8.32
2285	NASDAQ	TTEC	Mon, Aug 29, 2005	8.15	8.50	8.14	8.46
2284	NASDAQ	TTEC	Fri, Aug 26, 2005	8.37	8.43	8.16	8.16
2283	NASDAQ	TTEC	Thu, Aug 25, 2005	8.23	8.37	8.15	8.37
2282	NASDAQ	TTEC	Wed, Aug 24, 2005	8.21	8.35	8.11	8.21
2281	NASDAQ	TTEC	Tue, Aug 23, 2005	8.31	8.31	8.05	8.21
2280	NASDAQ	TTEC	Mon, Aug 22, 2005	8.34	8.35	8.21	8.30
2279	NASDAQ	TTEC	Fri, Aug 19, 2005	8.34	8.38	8.15	8.28
2278	NASDAQ	TTEC	Thu, Aug 18, 2005	8.29	8.38	8.09	8.37
2277	NASDAQ	TTEC	Wed, Aug 17, 2005	8.13	8.37	8.00	8.27
2276	NASDAQ	TTEC	Tue, Aug 16, 2005	8.30	8.36	8.08	8.10
2275	NASDAQ	TTEC	Mon, Aug 15, 2005	8.20	8.37	8.03	8.28
2274	NASDAQ	TTEC	Fri, Aug 12, 2005	8.29	8.34	8.02	8.17
2273	NASDAQ	TTEC	Thu, Aug 11, 2005	8.05	8.39	8.05	8.27
2272	NASDAQ	TTEC	Wed, Aug 10, 2005	7.94	8.12	7.90	8.02
2271	NASDAQ	TTEC	Tue, Aug 9, 2005	7.94	8.00	7.85	7.87
2270	NASDAQ	TTEC	Mon, Aug 8, 2005	7.95	7.95	7.68	7.86
2269	NASDAQ	TTEC	Fri, Aug 5, 2005	7.77	8.08	7.77	7.96
2268	NASDAQ	TTEC	Thu, Aug 4, 2005	8.41	8.48	7.76	7.79
2267	NASDAQ	TTEC	Wed, Aug 3, 2005	8.50	8.63	8.43	8.54
2266	NASDAQ	TTEC	Tue, Aug 2, 2005	8.33	8.60	8.33	8.50
2265	NASDAQ	TTEC	Mon, Aug 1, 2005	8.18	8.42	8.18	8.32
2264	NASDAQ	TTEC	Fri, Jul 29, 2005	8.34	8.34	8.09	8.15
2263	NASDAQ	TTEC	Thu, Jul 28, 2005	8.15	8.34	8.02	8.33
2262	NASDAQ	TTEC	Wed, Jul 27, 2005	8.17	8.20	8.00	8.19
2261	NASDAQ	TTEC	Tue, Jul 26, 2005	8.19	8.19	8.05	8.15
2260	NASDAQ	TTEC	Mon, Jul 25, 2005	8.15	8.29	8.10	8.17
2259	NASDAQ	TTEC	Fri, Jul 22, 2005	8.02	8.19	7.98	8.17
2258	NASDAQ	TTEC	Thu, Jul 21, 2005	8.28	8.36	8.05	8.08
2257	NASDAQ	TTEC	Wed, Jul 20, 2005	7.84	8.40	7.81	8.25
2256	NASDAQ	TTEC	Tue, Jul 19, 2005	7.75	7.91	7.69	7.84
2255	NASDAQ	TTEC	Mon, Jul 18, 2005	7.86	7.89	7.74	7.74
2254	NASDAQ	TTEC	Fri, Jul 15, 2005	7.94	8.07	7.84	7.88
2253	NASDAQ	TTEC	Thu, Jul 14, 2005	8.02	8.16	8.00	8.02
2252	NASDAQ	TTEC	Wed, Jul 13, 2005	7.99	8.09	7.94	7.98
2251	NASDAQ	TTEC	Tue, Jul 12, 2005	8.04	8.20	7.95	8.00
2250	NASDAQ	TTEC	Mon, Jul 11, 2005	8.00	8.10	7.96	8.04
2249	NASDAQ	TTEC	Fri, Jul 8, 2005	7.69	8.00	7.55	8.00
2248	NASDAQ	TTEC	Thu, Jul 7, 2005	7.69	7.81	7.54	7.67
2247	NASDAQ	TTEC	Wed, Jul 6, 2005	7.96	7.97	7.73	7.73
2246	NASDAQ	TTEC	Tue, Jul 5, 2005	7.85	8.00	7.79	7.94
2245	NASDAQ	TTEC	Fri, Jul 1, 2005	8.12	8.12	7.84	7.88
2244	NASDAQ	TTEC	Thu, Jun 30, 2005	8.28	8.30	8.09	8.15
2243	NASDAQ	TTEC	Wed, Jun 29, 2005	7.91	8.26	7.88	8.21
2242	NASDAQ	TTEC	Tue, Jun 28, 2005	7.67	7.95	7.63	7.89
2241	NASDAQ	TTEC	Mon, Jun 27, 2005	7.80	7.80	7.61	7.65
2240	NASDAQ	TTEC	Fri, Jun 24, 2005	7.70	7.83	7.45	7.77
2239	NASDAQ	TTEC	Thu, Jun 23, 2005	7.97	8.03	7.68	7.69
2238	NASDAQ	TTEC	Wed, Jun 22, 2005	8.47	8.47	7.93	8.00
2237	NASDAQ	TTEC	Tue, Jun 21, 2005	8.55	8.60	8.33	8.37
2236	NASDAQ	TTEC	Mon, Jun 20, 2005	8.48	8.69	8.48	8.56
2235	NASDAQ	TTEC	Fri, Jun 17, 2005	8.82	8.89	8.48	8.59
2234	NASDAQ	TTEC	Thu, Jun 16, 2005	8.88	8.90	8.66	8.75
2233	NASDAQ	TTEC	Wed, Jun 15, 2005	8.83	8.88	8.61	8.88
2232	NASDAQ	TTEC	Tue, Jun 14, 2005	8.37	8.76	8.37	8.76
2231	NASDAQ	TTEC	Mon, Jun 13, 2005	8.27	8.54	8.22	8.37
2230	NASDAQ	TTEC	Fri, Jun 10, 2005	8.30	8.30	8.18	8.22
2229	NASDAQ	TTEC	Thu, Jun 9, 2005	8.26	8.43	8.24	8.30
2228	NASDAQ	TTEC	Wed, Jun 8, 2005	8.48	8.48	8.25	8.32
2227	NASDAQ	TTEC	Tue, Jun 7, 2005	8.57	8.66	8.47	8.54
2226	NASDAQ	TTEC	Mon, Jun 6, 2005	8.23	8.65	8.16	8.55
2225	NASDAQ	TTEC	Fri, Jun 3, 2005	8.24	8.29	8.06	8.22
2224	NASDAQ	TTEC	Thu, Jun 2, 2005	8.19	8.25	8.03	8.17
2223	NASDAQ	TTEC	Wed, Jun 1, 2005	8.17	8.34	8.10	8.20
2222	NASDAQ	TTEC	Tue, May 31, 2005	7.89	8.24	7.89	8.16
2221	NASDAQ	TTEC	Fri, May 27, 2005	8.05	8.18	7.87	7.94
2220	NASDAQ	TTEC	Thu, May 26, 2005	8.34	8.35	8.09	8.12
2219	NASDAQ	TTEC	Wed, May 25, 2005	8.26	8.49	8.22	8.22
2218	NASDAQ	TTEC	Tue, May 24, 2005	8.12	8.42	8.12	8.36
2217	NASDAQ	TTEC	Mon, May 23, 2005	7.82	8.20	7.77	8.10
2216	NASDAQ	TTEC	Fri, May 20, 2005	7.80	7.92	7.71	7.82
2215	NASDAQ	TTEC	Thu, May 19, 2005	7.72	7.94	7.66	7.79
2214	NASDAQ	TTEC	Wed, May 18, 2005	7.40	7.87	7.40	7.70
2213	NASDAQ	TTEC	Tue, May 17, 2005	7.46	7.57	7.37	7.41
2212	NASDAQ	TTEC	Mon, May 16, 2005	7.34	7.57	7.15	7.52
2211	NASDAQ	TTEC	Fri, May 13, 2005	7.56	7.66	7.16	7.34
2210	NASDAQ	TTEC	Thu, May 12, 2005	7.88	7.93	7.38	7.56
2209	NASDAQ	TTEC	Wed, May 11, 2005	7.94	8.05	7.65	7.79
2208	NASDAQ	TTEC	Tue, May 10, 2005	8.10	8.11	7.90	7.96
2207	NASDAQ	TTEC	Mon, May 9, 2005	7.70	8.14	7.69	8.07
2206	NASDAQ	TTEC	Fri, May 6, 2005	7.70	7.84	7.35	7.63
2205	NASDAQ	TTEC	Thu, May 5, 2005	8.85	9.04	7.51	7.70
2204	NASDAQ	TTEC	Wed, May 4, 2005	10.95	11.00	10.75	10.84
2203	NASDAQ	TTEC	Tue, May 3, 2005	10.80	10.97	10.24	10.94
2202	NASDAQ	TTEC	Mon, May 2, 2005	10.61	10.94	10.56	10.93
2201	NASDAQ	TTEC	Fri, Apr 29, 2005	10.46	10.62	10.17	10.50
2200	NASDAQ	TTEC	Thu, Apr 28, 2005	10.98	11.01	10.42	10.43
2199	NASDAQ	TTEC	Wed, Apr 27, 2005	11.01	11.13	10.98	11.07
2198	NASDAQ	TTEC	Tue, Apr 26, 2005	11.16	11.55	11.01	11.10
2197	NASDAQ	TTEC	Mon, Apr 25, 2005	11.14	11.31	10.98	11.30
2196	NASDAQ	TTEC	Fri, Apr 22, 2005	11.50	11.65	10.91	11.00
2195	NASDAQ	TTEC	Thu, Apr 21, 2005	11.05	11.65	11.01	11.61
2194	NASDAQ	TTEC	Wed, Apr 20, 2005	11.26	11.59	10.99	11.00
2193	NASDAQ	TTEC	Tue, Apr 19, 2005	11.67	11.68	10.92	11.27
2192	NASDAQ	TTEC	Mon, Apr 18, 2005	11.70	11.95	11.47	11.58
2191	NASDAQ	TTEC	Fri, Apr 15, 2005	12.13	12.48	11.78	11.78
2190	NASDAQ	TTEC	Thu, Apr 14, 2005	12.35	12.53	12.05	12.15
2189	NASDAQ	TTEC	Wed, Apr 13, 2005	12.70	12.70	12.11	12.23
2188	NASDAQ	TTEC	Tue, Apr 12, 2005	12.45	12.76	12.39	12.69
2187	NASDAQ	TTEC	Mon, Apr 11, 2005	12.30	12.55	12.30	12.53
2186	NASDAQ	TTEC	Fri, Apr 8, 2005	12.73	12.75	12.27	12.30
2185	NASDAQ	TTEC	Thu, Apr 7, 2005	12.47	12.75	12.45	12.74
2184	NASDAQ	TTEC	Wed, Apr 6, 2005	12.95	12.95	12.59	12.60
2183	NASDAQ	TTEC	Tue, Apr 5, 2005	12.87	12.99	12.80	12.86
2182	NASDAQ	TTEC	Mon, Apr 4, 2005	12.60	13.04	12.54	12.94
2181	NASDAQ	TTEC	Fri, Apr 1, 2005	13.02	13.10	12.16	12.72
2180	NASDAQ	TTEC	Thu, Mar 31, 2005	12.87	13.10	12.81	12.92
2179	NASDAQ	TTEC	Wed, Mar 30, 2005	12.79	13.02	12.67	12.96
2178	NASDAQ	TTEC	Tue, Mar 29, 2005	13.05	13.15	12.47	12.68
2177	NASDAQ	TTEC	Mon, Mar 28, 2005	13.31	13.31	12.85	12.99
2176	NASDAQ	TTEC	Thu, Mar 24, 2005	12.75	13.27	12.59	13.04
2175	NASDAQ	TTEC	Wed, Mar 23, 2005	12.70	12.85	12.57	12.63
2174	NASDAQ	TTEC	Tue, Mar 22, 2005	12.44	12.84	12.44	12.68
2173	NASDAQ	TTEC	Mon, Mar 21, 2005	12.61	12.89	12.30	12.50
2172	NASDAQ	TTEC	Fri, Mar 18, 2005	12.76	12.92	12.48	12.58
2171	NASDAQ	TTEC	Thu, Mar 17, 2005	12.30	13.10	12.30	12.79
2170	NASDAQ	TTEC	Wed, Mar 16, 2005	12.50	12.63	12.30	12.46
2169	NASDAQ	TTEC	Tue, Mar 15, 2005	12.42	12.76	12.40	12.47
2168	NASDAQ	TTEC	Mon, Mar 14, 2005	11.74	12.47	11.74	12.33
2167	NASDAQ	TTEC	Fri, Mar 11, 2005	11.85	12.05	11.71	11.72
2166	NASDAQ	TTEC	Thu, Mar 10, 2005	12.08	12.18	11.74	11.82
2165	NASDAQ	TTEC	Wed, Mar 9, 2005	12.33	12.42	11.80	12.08
2164	NASDAQ	TTEC	Tue, Mar 8, 2005	12.40	12.69	12.19	12.19
2163	NASDAQ	TTEC	Mon, Mar 7, 2005	12.43	12.82	12.30	12.60
2162	NASDAQ	TTEC	Fri, Mar 4, 2005	11.46	13.00	11.46	12.56
2161	NASDAQ	TTEC	Thu, Mar 3, 2005	12.00	12.00	11.25	11.55
2160	NASDAQ	TTEC	Wed, Mar 2, 2005	11.90	12.08	11.71	12.00
2159	NASDAQ	TTEC	Tue, Mar 1, 2005	11.46	12.35	11.46	11.81
2158	NASDAQ	TTEC	Mon, Feb 28, 2005	11.71	11.71	11.45	11.45
2157	NASDAQ	TTEC	Fri, Feb 25, 2005	11.12	11.84	11.04	11.66
2156	NASDAQ	TTEC	Thu, Feb 24, 2005	11.04	11.40	10.89	11.06
2155	NASDAQ	TTEC	Wed, Feb 23, 2005	10.91	11.09	10.86	11.00
2154	NASDAQ	TTEC	Tue, Feb 22, 2005	11.12	11.17	10.70	10.71
2153	NASDAQ	TTEC	Fri, Feb 18, 2005	11.23	11.36	11.17	11.20
2152	NASDAQ	TTEC	Thu, Feb 17, 2005	11.32	11.43	11.19	11.21
2151	NASDAQ	TTEC	Wed, Feb 16, 2005	10.89	11.38	10.89	11.30
2150	NASDAQ	TTEC	Tue, Feb 15, 2005	11.11	11.35	10.53	10.95
2149	NASDAQ	TTEC	Mon, Feb 14, 2005	11.53	11.63	11.16	11.16
2148	NASDAQ	TTEC	Fri, Feb 11, 2005	11.30	11.69	11.08	11.42
2147	NASDAQ	TTEC	Thu, Feb 10, 2005	11.34	11.63	11.19	11.27
2146	NASDAQ	TTEC	Wed, Feb 9, 2005	11.65	11.68	11.35	11.35
2145	NASDAQ	TTEC	Tue, Feb 8, 2005	11.34	11.78	11.33	11.73
2144	NASDAQ	TTEC	Mon, Feb 7, 2005	11.50	11.71	11.40	11.41
2143	NASDAQ	TTEC	Fri, Feb 4, 2005	10.87	11.49	10.85	11.45
2142	NASDAQ	TTEC	Thu, Feb 3, 2005	11.10	11.10	10.75	10.97
2141	NASDAQ	TTEC	Wed, Feb 2, 2005	10.85	11.20	10.81	11.06
2140	NASDAQ	TTEC	Tue, Feb 1, 2005	10.69	10.82	10.40	10.77
2139	NASDAQ	TTEC	Mon, Jan 31, 2005	10.50	10.85	10.34	10.62
2138	NASDAQ	TTEC	Fri, Jan 28, 2005	10.80	10.83	10.37	10.42
2137	NASDAQ	TTEC	Thu, Jan 27, 2005	10.98	11.30	10.70	10.73
2136	NASDAQ	TTEC	Wed, Jan 26, 2005	10.25	11.25	10.20	11.06
2135	NASDAQ	TTEC	Tue, Jan 25, 2005	10.15	10.26	10.05	10.25
2134	NASDAQ	TTEC	Mon, Jan 24, 2005	10.00	10.21	10.00	10.15
2133	NASDAQ	TTEC	Fri, Jan 21, 2005	9.70	10.11	9.70	10.08
2132	NASDAQ	TTEC	Thu, Jan 20, 2005	9.73	9.83	9.67	9.75
2131	NASDAQ	TTEC	Wed, Jan 19, 2005	9.84	9.86	9.67	9.80
2130	NASDAQ	TTEC	Tue, Jan 18, 2005	9.60	9.98	9.46	9.89
2129	NASDAQ	TTEC	Fri, Jan 14, 2005	9.61	9.66	9.50	9.60
2128	NASDAQ	TTEC	Thu, Jan 13, 2005	9.62	9.62	9.40	9.53
2127	NASDAQ	TTEC	Wed, Jan 12, 2005	9.30	9.63	9.30	9.55
2126	NASDAQ	TTEC	Tue, Jan 11, 2005	9.25	9.43	8.93	9.32
2125	NASDAQ	TTEC	Mon, Jan 10, 2005	9.01	9.36	9.00	9.25
2124	NASDAQ	TTEC	Fri, Jan 7, 2005	9.22	9.70	8.74	9.08
2123	NASDAQ	TTEC	Thu, Jan 6, 2005	9.56	9.56	9.25	9.25
2122	NASDAQ	TTEC	Wed, Jan 5, 2005	9.30	9.52	9.25	9.39
2121	NASDAQ	TTEC	Tue, Jan 4, 2005	9.60	9.64	9.33	9.39
2120	NASDAQ	TTEC	Mon, Jan 3, 2005	9.90	9.90	9.45	9.47
2119	NASDAQ	TTEC	Fri, Dec 31, 2004	9.83	9.97	9.69	9.69
2118	NASDAQ	TTEC	Thu, Dec 30, 2004	10.07	10.07	9.53	9.61
2117	NASDAQ	TTEC	Wed, Dec 29, 2004	10.17	10.17	9.87	9.99
2116	NASDAQ	TTEC	Tue, Dec 28, 2004	10.00	10.17	9.98	10.05
2115	NASDAQ	TTEC	Mon, Dec 27, 2004	10.15	10.17	9.88	10.06
2114	NASDAQ	TTEC	Thu, Dec 23, 2004	9.97	10.07	9.90	10.03
2113	NASDAQ	TTEC	Wed, Dec 22, 2004	9.96	9.99	9.81	9.88
2112	NASDAQ	TTEC	Tue, Dec 21, 2004	9.75	9.99	9.73	9.83
2111	NASDAQ	TTEC	Mon, Dec 20, 2004	9.38	9.82	9.32	9.69
2110	NASDAQ	TTEC	Fri, Dec 17, 2004	9.50	9.55	9.33	9.37
2109	NASDAQ	TTEC	Thu, Dec 16, 2004	9.27	9.68	9.27	9.64
2108	NASDAQ	TTEC	Wed, Dec 15, 2004	9.44	9.55	9.23	9.39
2107	NASDAQ	TTEC	Tue, Dec 14, 2004	9.46	9.59	9.46	9.59
2106	NASDAQ	TTEC	Mon, Dec 13, 2004	9.70	9.70	9.25	9.50
2105	NASDAQ	TTEC	Fri, Dec 10, 2004	9.10	9.83	9.10	9.60
2104	NASDAQ	TTEC	Thu, Dec 9, 2004	9.59	9.68	9.02	9.24
2103	NASDAQ	TTEC	Wed, Dec 8, 2004	9.76	9.97	9.52	9.81
2102	NASDAQ	TTEC	Tue, Dec 7, 2004	9.90	10.00	9.73	9.76
2101	NASDAQ	TTEC	Mon, Dec 6, 2004	9.96	9.96	9.71	9.81
2100	NASDAQ	TTEC	Fri, Dec 3, 2004	10.00	10.01	9.85	9.86
2099	NASDAQ	TTEC	Thu, Dec 2, 2004	9.86	10.00	9.86	9.91
2098	NASDAQ	TTEC	Wed, Dec 1, 2004	9.84	10.03	9.73	9.92
2097	NASDAQ	TTEC	Tue, Nov 30, 2004	9.79	9.96	9.76	9.77
2096	NASDAQ	TTEC	Mon, Nov 29, 2004	9.65	9.96	9.65	9.85
2095	NASDAQ	TTEC	Fri, Nov 26, 2004	9.75	9.97	9.65	9.69
2094	NASDAQ	TTEC	Wed, Nov 24, 2004	9.78	9.91	9.63	9.70
2093	NASDAQ	TTEC	Tue, Nov 23, 2004	9.86	10.03	9.65	9.77
2092	NASDAQ	TTEC	Mon, Nov 22, 2004	9.62	10.02	9.62	10.00
2091	NASDAQ	TTEC	Fri, Nov 19, 2004	9.59	9.74	9.53	9.57
2090	NASDAQ	TTEC	Thu, Nov 18, 2004	9.70	9.70	9.34	9.56
2089	NASDAQ	TTEC	Wed, Nov 17, 2004	10.18	10.25	9.59	9.79
2088	NASDAQ	TTEC	Tue, Nov 16, 2004	10.29	10.39	10.11	10.12
2087	NASDAQ	TTEC	Mon, Nov 15, 2004	10.49	10.50	10.17	10.34
2086	NASDAQ	TTEC	Fri, Nov 12, 2004	10.40	10.57	10.27	10.50
2085	NASDAQ	TTEC	Thu, Nov 11, 2004	10.42	10.55	10.34	10.46
2084	NASDAQ	TTEC	Wed, Nov 10, 2004	10.20	10.55	10.15	10.38
2083	NASDAQ	TTEC	Tue, Nov 9, 2004	9.75	10.21	9.60	10.18
2082	NASDAQ	TTEC	Mon, Nov 8, 2004	9.81	9.95	9.69	9.75
2081	NASDAQ	TTEC	Fri, Nov 5, 2004	9.88	10.01	9.87	9.87
2080	NASDAQ	TTEC	Thu, Nov 4, 2004	9.95	10.00	9.45	9.84
2079	NASDAQ	TTEC	Wed, Nov 3, 2004	10.04	10.04	9.89	9.98
2078	NASDAQ	TTEC	Tue, Nov 2, 2004	9.91	10.00	9.75	9.80
2077	NASDAQ	TTEC	Mon, Nov 1, 2004	9.92	10.03	9.85	9.96
2076	NASDAQ	TTEC	Fri, Oct 29, 2004	9.90	10.21	9.90	10.00
2075	NASDAQ	TTEC	Thu, Oct 28, 2004	10.12	10.15	9.92	9.99
2074	NASDAQ	TTEC	Wed, Oct 27, 2004	9.76	10.18	9.76	10.17
2073	NASDAQ	TTEC	Tue, Oct 26, 2004	9.72	9.90	9.43	9.89
2072	NASDAQ	TTEC	Mon, Oct 25, 2004	9.46	9.95	9.45	9.80
2071	NASDAQ	TTEC	Fri, Oct 22, 2004	9.79	9.96	9.50	9.52
2070	NASDAQ	TTEC	Thu, Oct 21, 2004	9.58	9.94	9.51	9.88
2069	NASDAQ	TTEC	Wed, Oct 20, 2004	9.70	9.81	9.51	9.68
2068	NASDAQ	TTEC	Tue, Oct 19, 2004	9.97	9.99	9.79	9.79
2067	NASDAQ	TTEC	Mon, Oct 18, 2004	9.48	9.95	9.40	9.92
2066	NASDAQ	TTEC	Fri, Oct 15, 2004	9.63	9.65	9.40	9.42
2065	NASDAQ	TTEC	Thu, Oct 14, 2004	9.60	9.80	9.57	9.58
2064	NASDAQ	TTEC	Wed, Oct 13, 2004	10.10	10.11	9.65	9.71
2063	NASDAQ	TTEC	Tue, Oct 12, 2004	9.98	10.05	9.77	9.99
2062	NASDAQ	TTEC	Mon, Oct 11, 2004	9.76	10.00	9.75	10.00
2061	NASDAQ	TTEC	Fri, Oct 8, 2004	9.84	9.99	9.69	9.75
2060	NASDAQ	TTEC	Thu, Oct 7, 2004	9.97	10.08	9.88	9.93
2059	NASDAQ	TTEC	Wed, Oct 6, 2004	9.99	10.07	9.95	10.00
2058	NASDAQ	TTEC	Tue, Oct 5, 2004	9.75	10.02	9.67	9.99
2057	NASDAQ	TTEC	Mon, Oct 4, 2004	9.57	9.69	9.47	9.67
2056	NASDAQ	TTEC	Fri, Oct 1, 2004	9.47	9.55	9.36	9.47
2055	NASDAQ	TTEC	Thu, Sep 30, 2004	9.20	9.44	9.14	9.44
2054	NASDAQ	TTEC	Wed, Sep 29, 2004	9.44	9.48	8.87	9.22
2053	NASDAQ	TTEC	Tue, Sep 28, 2004	9.37	9.46	9.13	9.41
2052	NASDAQ	TTEC	Mon, Sep 27, 2004	9.34	9.40	9.23	9.33
2051	NASDAQ	TTEC	Fri, Sep 24, 2004	9.54	9.54	9.34	9.44
2050	NASDAQ	TTEC	Thu, Sep 23, 2004	9.50	9.55	9.38	9.48
2049	NASDAQ	TTEC	Wed, Sep 22, 2004	9.33	9.55	8.97	9.49
2048	NASDAQ	TTEC	Tue, Sep 21, 2004	9.48	9.70	9.45	9.47
2047	NASDAQ	TTEC	Mon, Sep 20, 2004	9.72	9.75	9.60	9.65
2046	NASDAQ	TTEC	Fri, Sep 17, 2004	9.75	9.78	9.35	9.74
2045	NASDAQ	TTEC	Thu, Sep 16, 2004	9.54	9.63	9.38	9.47
2044	NASDAQ	TTEC	Wed, Sep 15, 2004	9.49	9.57	9.36	9.50
2043	NASDAQ	TTEC	Tue, Sep 14, 2004	9.64	9.64	9.40	9.49
2042	NASDAQ	TTEC	Mon, Sep 13, 2004	9.30	9.72	9.30	9.53
2041	NASDAQ	TTEC	Fri, Sep 10, 2004	9.03	9.38	8.95	9.30
2040	NASDAQ	TTEC	Thu, Sep 9, 2004	8.83	9.06	8.83	9.03
2039	NASDAQ	TTEC	Wed, Sep 8, 2004	8.57	8.95	8.57	8.84
2038	NASDAQ	TTEC	Tue, Sep 7, 2004	8.64	8.64	8.26	8.57
2037	NASDAQ	TTEC	Fri, Sep 3, 2004	8.46	8.74	8.40	8.44
2036	NASDAQ	TTEC	Thu, Sep 2, 2004	8.11	8.51	8.07	8.49
2035	NASDAQ	TTEC	Wed, Sep 1, 2004	8.46	8.94	8.01	8.14
2034	NASDAQ	TTEC	Tue, Aug 31, 2004	8.31	8.43	8.18	8.24
2033	NASDAQ	TTEC	Mon, Aug 30, 2004	8.38	8.43	8.24	8.25
2032	NASDAQ	TTEC	Fri, Aug 27, 2004	8.24	8.38	8.19	8.31
2031	NASDAQ	TTEC	Thu, Aug 26, 2004	8.10	8.38	8.10	8.25
2030	NASDAQ	TTEC	Wed, Aug 25, 2004	8.10	8.26	8.10	8.17
2029	NASDAQ	TTEC	Tue, Aug 24, 2004	8.20	8.22	8.10	8.21
2028	NASDAQ	TTEC	Mon, Aug 23, 2004	8.09	8.40	8.02	8.20
2027	NASDAQ	TTEC	Fri, Aug 20, 2004	7.95	8.06	7.92	8.02
2026	NASDAQ	TTEC	Thu, Aug 19, 2004	7.84	8.11	7.84	7.92
2025	NASDAQ	TTEC	Wed, Aug 18, 2004	8.12	8.22	7.84	7.90
2024	NASDAQ	TTEC	Tue, Aug 17, 2004	8.32	8.32	8.10	8.16
2023	NASDAQ	TTEC	Mon, Aug 16, 2004	8.30	8.32	8.18	8.20
2022	NASDAQ	TTEC	Fri, Aug 13, 2004	8.26	8.41	8.23	8.28
2021	NASDAQ	TTEC	Thu, Aug 12, 2004	8.20	8.39	8.05	8.22
2020	NASDAQ	TTEC	Wed, Aug 11, 2004	8.76	8.81	8.23	8.23
2019	NASDAQ	TTEC	Tue, Aug 10, 2004	8.44	9.20	8.37	8.80
2018	NASDAQ	TTEC	Mon, Aug 9, 2004	8.40	8.62	8.32	8.39
2017	NASDAQ	TTEC	Fri, Aug 6, 2004	8.45	8.47	8.15	8.33
2016	NASDAQ	TTEC	Thu, Aug 5, 2004	8.35	8.75	8.35	8.48
2015	NASDAQ	TTEC	Wed, Aug 4, 2004	8.21	8.45	8.20	8.40
2014	NASDAQ	TTEC	Tue, Aug 3, 2004	8.64	8.71	8.06	8.26
2013	NASDAQ	TTEC	Mon, Aug 2, 2004	8.64	8.79	8.42	8.75
2012	NASDAQ	TTEC	Fri, Jul 30, 2004	8.84	8.90	8.74	8.75
2011	NASDAQ	TTEC	Thu, Jul 29, 2004	8.66	8.89	8.66	8.85
2010	NASDAQ	TTEC	Wed, Jul 28, 2004	8.81	8.97	8.66	8.75
2009	NASDAQ	TTEC	Tue, Jul 27, 2004	8.60	8.80	8.43	8.79
2008	NASDAQ	TTEC	Mon, Jul 26, 2004	8.65	8.65	8.41	8.55
2007	NASDAQ	TTEC	Fri, Jul 23, 2004	8.60	8.75	8.50	8.60
2006	NASDAQ	TTEC	Thu, Jul 22, 2004	8.50	8.83	8.40	8.57
2005	NASDAQ	TTEC	Wed, Jul 21, 2004	8.95	9.00	8.47	8.50
2004	NASDAQ	TTEC	Tue, Jul 20, 2004	8.90	8.92	8.74	8.91
2003	NASDAQ	TTEC	Mon, Jul 19, 2004	8.74	8.85	8.71	8.75
2002	NASDAQ	TTEC	Fri, Jul 16, 2004	8.79	8.84	8.72	8.84
2001	NASDAQ	TTEC	Thu, Jul 15, 2004	9.11	9.12	8.69	8.82
2000	NASDAQ	TTEC	Wed, Jul 14, 2004	8.65	9.12	8.46	9.12
1999	NASDAQ	TTEC	Tue, Jul 13, 2004	8.58	8.90	8.53	8.81
1998	NASDAQ	TTEC	Mon, Jul 12, 2004	8.53	8.62	8.14	8.62
1997	NASDAQ	TTEC	Fri, Jul 9, 2004	7.75	8.67	7.75	8.60
1996	NASDAQ	TTEC	Thu, Jul 8, 2004	7.56	7.99	7.55	7.80
1995	NASDAQ	TTEC	Wed, Jul 7, 2004	7.93	8.08	7.56	7.70
1994	NASDAQ	TTEC	Tue, Jul 6, 2004	8.11	8.20	7.84	7.91
1993	NASDAQ	TTEC	Fri, Jul 2, 2004	8.59	8.60	8.02	8.17
1992	NASDAQ	TTEC	Thu, Jul 1, 2004	8.80	8.80	8.51	8.52
1991	NASDAQ	TTEC	Wed, Jun 30, 2004	8.90	8.95	8.71	8.77
1990	NASDAQ	TTEC	Tue, Jun 29, 2004	8.50	8.87	8.40	8.85
1989	NASDAQ	TTEC	Mon, Jun 28, 2004	8.30	8.64	8.27	8.40
1988	NASDAQ	TTEC	Fri, Jun 25, 2004	8.17	8.61	8.17	8.59
1987	NASDAQ	TTEC	Thu, Jun 24, 2004	8.35	8.77	8.28	8.34
1986	NASDAQ	TTEC	Wed, Jun 23, 2004	8.37	8.51	8.25	8.36
1985	NASDAQ	TTEC	Tue, Jun 22, 2004	8.16	8.42	7.77	8.37
1984	NASDAQ	TTEC	Mon, Jun 21, 2004	8.32	8.35	8.15	8.15
1983	NASDAQ	TTEC	Fri, Jun 18, 2004	8.37	8.41	8.13	8.29
1982	NASDAQ	TTEC	Thu, Jun 17, 2004	8.37	8.44	8.21	8.28
1981	NASDAQ	TTEC	Wed, Jun 16, 2004	8.13	8.46	7.97	8.44
1980	NASDAQ	TTEC	Tue, Jun 15, 2004	8.05	8.09	7.95	8.04
1979	NASDAQ	TTEC	Mon, Jun 14, 2004	7.98	8.04	7.93	7.98
1978	NASDAQ	TTEC	Thu, Jun 10, 2004	8.20	8.20	8.00	8.03
1977	NASDAQ	TTEC	Wed, Jun 9, 2004	7.69	8.28	7.69	8.14
1976	NASDAQ	TTEC	Tue, Jun 8, 2004	7.66	7.91	7.65	7.75
1975	NASDAQ	TTEC	Mon, Jun 7, 2004	7.82	7.90	7.73	7.78
1974	NASDAQ	TTEC	Fri, Jun 4, 2004	7.63	7.85	7.58	7.81
1973	NASDAQ	TTEC	Thu, Jun 3, 2004	7.58	7.66	7.43	7.47
1972	NASDAQ	TTEC	Wed, Jun 2, 2004	7.56	7.68	7.44	7.62
1971	NASDAQ	TTEC	Tue, Jun 1, 2004	7.50	7.63	7.40	7.54
1970	NASDAQ	TTEC	Fri, May 28, 2004	7.71	7.71	7.52	7.52
1969	NASDAQ	TTEC	Thu, May 27, 2004	7.60	7.72	7.55	7.66
1968	NASDAQ	TTEC	Wed, May 26, 2004	7.58	7.59	7.45	7.55
1967	NASDAQ	TTEC	Tue, May 25, 2004	7.09	7.57	7.06	7.57
1966	NASDAQ	TTEC	Mon, May 24, 2004	7.25	7.35	7.11	7.20
1965	NASDAQ	TTEC	Fri, May 21, 2004	7.30	7.30	7.00	7.19
1964	NASDAQ	TTEC	Thu, May 20, 2004	7.20	7.21	6.96	7.21
1963	NASDAQ	TTEC	Wed, May 19, 2004	6.85	7.26	6.83	7.25
1962	NASDAQ	TTEC	Tue, May 18, 2004	6.54	6.88	6.54	6.83
1961	NASDAQ	TTEC	Mon, May 17, 2004	6.36	6.63	6.30	6.56
1960	NASDAQ	TTEC	Fri, May 14, 2004	6.82	6.82	6.39	6.60
1959	NASDAQ	TTEC	Thu, May 13, 2004	6.45	6.76	6.37	6.76
1958	NASDAQ	TTEC	Wed, May 12, 2004	6.51	6.54	6.22	6.48
1957	NASDAQ	TTEC	Tue, May 11, 2004	6.04	6.56	6.01	6.56
1956	NASDAQ	TTEC	Mon, May 10, 2004	6.33	6.34	5.95	6.03
1955	NASDAQ	TTEC	Fri, May 7, 2004	6.37	6.57	6.30	6.38
1954	NASDAQ	TTEC	Thu, May 6, 2004	6.50	6.68	6.33	6.49
1953	NASDAQ	TTEC	Wed, May 5, 2004	6.07	6.35	5.95	6.30
1952	NASDAQ	TTEC	Tue, May 4, 2004	6.14	6.33	6.04	6.12
1951	NASDAQ	TTEC	Mon, May 3, 2004	6.15	6.34	6.00	6.18
1950	NASDAQ	TTEC	Fri, Apr 30, 2004	6.22	6.29	6.04	6.08
1949	NASDAQ	TTEC	Thu, Apr 29, 2004	6.15	6.34	6.05	6.30
1948	NASDAQ	TTEC	Wed, Apr 28, 2004	5.84	6.21	5.83	6.15
1947	NASDAQ	TTEC	Tue, Apr 27, 2004	5.85	5.93	5.80	5.90
1946	NASDAQ	TTEC	Mon, Apr 26, 2004	6.04	6.04	5.84	5.85
1945	NASDAQ	TTEC	Fri, Apr 23, 2004	5.97	6.06	5.88	6.05
1944	NASDAQ	TTEC	Thu, Apr 22, 2004	5.93	6.09	5.88	5.96
1943	NASDAQ	TTEC	Wed, Apr 21, 2004	5.94	6.00	5.76	5.89
1942	NASDAQ	TTEC	Tue, Apr 20, 2004	5.95	6.06	5.85	5.85
1941	NASDAQ	TTEC	Mon, Apr 19, 2004	6.00	6.01	5.90	5.95
1940	NASDAQ	TTEC	Fri, Apr 16, 2004	6.18	6.19	5.96	6.04
1939	NASDAQ	TTEC	Thu, Apr 15, 2004	6.02	6.12	6.01	6.07
1938	NASDAQ	TTEC	Wed, Apr 14, 2004	6.16	6.22	5.95	6.14
1937	NASDAQ	TTEC	Tue, Apr 13, 2004	6.34	6.34	6.18	6.22
1936	NASDAQ	TTEC	Mon, Apr 12, 2004	6.37	6.41	6.22	6.24
1935	NASDAQ	TTEC	Thu, Apr 8, 2004	6.49	6.60	6.30	6.33
1934	NASDAQ	TTEC	Wed, Apr 7, 2004	6.44	6.60	6.36	6.48
1933	NASDAQ	TTEC	Tue, Apr 6, 2004	6.72	6.72	6.37	6.39
1932	NASDAQ	TTEC	Mon, Apr 5, 2004	6.30	6.70	6.15	6.67
1931	NASDAQ	TTEC	Fri, Apr 2, 2004	6.68	6.69	6.31	6.41
1930	NASDAQ	TTEC	Thu, Apr 1, 2004	6.25	6.55	6.25	6.45
1929	NASDAQ	TTEC	Wed, Mar 31, 2004	6.30	6.38	6.20	6.26
1928	NASDAQ	TTEC	Tue, Mar 30, 2004	6.29	6.48	6.18	6.19
1927	NASDAQ	TTEC	Mon, Mar 29, 2004	6.19	6.55	6.17	6.42
1926	NASDAQ	TTEC	Fri, Mar 26, 2004	6.32	6.32	6.12	6.15
1925	NASDAQ	TTEC	Thu, Mar 25, 2004	6.15	6.30	6.10	6.30
1924	NASDAQ	TTEC	Wed, Mar 24, 2004	6.30	6.36	6.16	6.16
1923	NASDAQ	TTEC	Tue, Mar 23, 2004	6.09	6.68	6.09	6.49
1922	NASDAQ	TTEC	Mon, Mar 22, 2004	6.34	6.36	6.05	6.20
1921	NASDAQ	TTEC	Fri, Mar 19, 2004	6.39	6.56	6.24	6.40
1920	NASDAQ	TTEC	Thu, Mar 18, 2004	6.01	6.63	6.01	6.50
1919	NASDAQ	TTEC	Wed, Mar 17, 2004	5.80	6.41	5.78	6.30
1918	NASDAQ	TTEC	Tue, Mar 16, 2004	5.83	6.15	5.65	6.00
1917	NASDAQ	TTEC	Mon, Mar 15, 2004	6.66	6.71	6.16	6.21
1916	NASDAQ	TTEC	Fri, Mar 12, 2004	6.67	6.78	6.57	6.65
1915	NASDAQ	TTEC	Thu, Mar 11, 2004	6.89	7.00	6.65	6.67
1914	NASDAQ	TTEC	Wed, Mar 10, 2004	6.60	6.95	6.55	6.80
1913	NASDAQ	TTEC	Tue, Mar 9, 2004	7.07	7.37	6.08	6.49
1912	NASDAQ	TTEC	Mon, Mar 8, 2004	8.03	8.05	7.51	7.66
1911	NASDAQ	TTEC	Fri, Mar 5, 2004	7.85	8.12	7.70	7.83
1910	NASDAQ	TTEC	Thu, Mar 4, 2004	7.32	7.98	7.32	7.69
1909	NASDAQ	TTEC	Wed, Mar 3, 2004	7.40	7.50	7.15	7.19
1908	NASDAQ	TTEC	Tue, Mar 2, 2004	7.70	7.78	7.32	7.35
1907	NASDAQ	TTEC	Mon, Mar 1, 2004	7.73	7.97	7.55	7.58
1906	NASDAQ	TTEC	Fri, Feb 27, 2004	7.75	8.03	7.66	7.75
1905	NASDAQ	TTEC	Thu, Feb 26, 2004	7.70	7.94	7.52	7.73
1904	NASDAQ	TTEC	Wed, Feb 25, 2004	7.73	7.99	7.65	7.70
1903	NASDAQ	TTEC	Tue, Feb 24, 2004	7.94	8.30	7.66	7.68
1902	NASDAQ	TTEC	Mon, Feb 23, 2004	8.53	8.63	7.86	7.94
1901	NASDAQ	TTEC	Fri, Feb 20, 2004	9.03	9.04	8.34	8.69
1900	NASDAQ	TTEC	Thu, Feb 19, 2004	9.30	9.31	8.82	9.07
1899	NASDAQ	TTEC	Wed, Feb 18, 2004	9.50	9.52	9.06	9.20
1898	NASDAQ	TTEC	Tue, Feb 17, 2004	9.63	9.69	9.27	9.40
1897	NASDAQ	TTEC	Fri, Feb 13, 2004	9.45	9.76	9.36	9.50
1896	NASDAQ	TTEC	Thu, Feb 12, 2004	10.25	10.33	9.28	9.44
1895	NASDAQ	TTEC	Wed, Feb 11, 2004	10.08	10.26	9.99	10.18
1894	NASDAQ	TTEC	Tue, Feb 10, 2004	10.12	10.51	9.99	10.05
1893	NASDAQ	TTEC	Mon, Feb 9, 2004	10.28	10.51	10.12	10.15
1892	NASDAQ	TTEC	Fri, Feb 6, 2004	10.06	10.46	10.06	10.37
1891	NASDAQ	TTEC	Thu, Feb 5, 2004	10.16	10.29	9.88	10.07
1890	NASDAQ	TTEC	Wed, Feb 4, 2004	10.33	10.40	9.80	10.01
1889	NASDAQ	TTEC	Tue, Feb 3, 2004	10.28	10.66	10.23	10.37
1888	NASDAQ	TTEC	Mon, Feb 2, 2004	10.40	10.67	10.19	10.22
1887	NASDAQ	TTEC	Fri, Jan 30, 2004	10.30	10.66	10.29	10.41
1886	NASDAQ	TTEC	Thu, Jan 29, 2004	10.52	10.68	10.26	10.28
1885	NASDAQ	TTEC	Wed, Jan 28, 2004	11.33	11.45	10.50	10.66
1884	NASDAQ	TTEC	Tue, Jan 27, 2004	11.35	11.55	11.15	11.17
1883	NASDAQ	TTEC	Mon, Jan 26, 2004	11.51	11.62	11.01	11.44
1882	NASDAQ	TTEC	Fri, Jan 23, 2004	11.74	11.80	11.52	11.55
1881	NASDAQ	TTEC	Thu, Jan 22, 2004	11.63	11.95	11.39	11.46
1880	NASDAQ	TTEC	Wed, Jan 21, 2004	12.15	12.34	11.47	11.61
1879	NASDAQ	TTEC	Tue, Jan 20, 2004	12.03	12.25	11.77	12.15
1878	NASDAQ	TTEC	Fri, Jan 16, 2004	12.00	12.00	11.71	11.75
1877	NASDAQ	TTEC	Thu, Jan 15, 2004	11.99	12.00	11.70	11.95
1876	NASDAQ	TTEC	Wed, Jan 14, 2004	11.67	12.06	11.55	11.95
1875	NASDAQ	TTEC	Tue, Jan 13, 2004	11.85	11.85	11.32	11.55
1874	NASDAQ	TTEC	Mon, Jan 12, 2004	11.77	12.12	11.67	11.80
1873	NASDAQ	TTEC	Fri, Jan 9, 2004	11.90	12.02	11.62	11.75
1872	NASDAQ	TTEC	Thu, Jan 8, 2004	11.74	12.27	11.68	11.99
1871	NASDAQ	TTEC	Wed, Jan 7, 2004	11.72	11.78	11.50	11.71
1870	NASDAQ	TTEC	Tue, Jan 6, 2004	11.57	11.75	11.38	11.58
1869	NASDAQ	TTEC	Mon, Jan 5, 2004	11.55	11.69	11.30	11.42
1868	NASDAQ	TTEC	Fri, Jan 2, 2004	11.88	11.90	11.29	11.49
1867	NASDAQ	TTEC	Wed, Dec 31, 2003	11.89	11.99	11.25	11.30
1866	NASDAQ	TTEC	Tue, Dec 30, 2003	11.09	12.00	10.52	11.71
1865	NASDAQ	TTEC	Mon, Dec 29, 2003	9.56	10.13	9.52	10.00
1864	NASDAQ	TTEC	Fri, Dec 26, 2003	9.68	9.73	9.59	9.63
1863	NASDAQ	TTEC	Wed, Dec 24, 2003	9.73	9.75	9.65	9.68
1862	NASDAQ	TTEC	Tue, Dec 23, 2003	9.84	9.88	9.63	9.78
1861	NASDAQ	TTEC	Mon, Dec 22, 2003	9.70	9.86	9.67	9.74
1860	NASDAQ	TTEC	Fri, Dec 19, 2003	9.85	9.85	9.72	9.76
1859	NASDAQ	TTEC	Thu, Dec 18, 2003	9.79	9.99	9.73	9.89
1858	NASDAQ	TTEC	Wed, Dec 17, 2003	9.95	9.96	9.72	9.78
1857	NASDAQ	TTEC	Tue, Dec 16, 2003	10.24	10.28	9.56	10.00
1856	NASDAQ	TTEC	Mon, Dec 15, 2003	10.65	10.68	10.22	10.24
1855	NASDAQ	TTEC	Fri, Dec 12, 2003	10.68	10.69	10.38	10.45
1854	NASDAQ	TTEC	Thu, Dec 11, 2003	10.47	10.70	10.40	10.64
1853	NASDAQ	TTEC	Wed, Dec 10, 2003	10.27	10.55	10.02	10.40
1852	NASDAQ	TTEC	Tue, Dec 9, 2003	11.02	11.02	10.28	10.29
1851	NASDAQ	TTEC	Mon, Dec 8, 2003	10.69	11.07	10.56	10.99
1850	NASDAQ	TTEC	Fri, Dec 5, 2003	10.70	10.75	10.54	10.70
1849	NASDAQ	TTEC	Thu, Dec 4, 2003	10.75	10.90	10.59	10.72
1848	NASDAQ	TTEC	Wed, Dec 3, 2003	10.39	11.09	10.39	10.60
1847	NASDAQ	TTEC	Tue, Dec 2, 2003	10.50	10.69	10.23	10.50
1846	NASDAQ	TTEC	Mon, Dec 1, 2003	10.14	10.52	10.00	10.52
1845	NASDAQ	TTEC	Fri, Nov 28, 2003	9.99	10.19	9.77	10.14
1844	NASDAQ	TTEC	Wed, Nov 26, 2003	10.50	10.65	9.67	10.07
1843	NASDAQ	TTEC	Tue, Nov 25, 2003	10.39	10.58	10.28	10.33
1842	NASDAQ	TTEC	Mon, Nov 24, 2003	10.25	10.50	10.15	10.39
1841	NASDAQ	TTEC	Fri, Nov 21, 2003	10.78	10.78	9.91	10.00
1840	NASDAQ	TTEC	Thu, Nov 20, 2003	9.75	10.50	9.66	10.14
1839	NASDAQ	TTEC	Wed, Nov 19, 2003	9.55	10.10	9.40	9.84
1838	NASDAQ	TTEC	Tue, Nov 18, 2003	9.18	9.40	8.96	9.20
1837	NASDAQ	TTEC	Mon, Nov 17, 2003	9.22	9.23	8.80	9.07
1836	NASDAQ	TTEC	Fri, Nov 14, 2003	9.36	9.44	9.06	9.21
1835	NASDAQ	TTEC	Thu, Nov 13, 2003	9.37	9.52	9.26	9.38
1834	NASDAQ	TTEC	Wed, Nov 12, 2003	9.09	9.60	9.09	9.45
1833	NASDAQ	TTEC	Tue, Nov 11, 2003	9.50	9.53	9.16	9.30
1832	NASDAQ	TTEC	Mon, Nov 10, 2003	8.45	9.95	8.41	9.59
1831	NASDAQ	TTEC	Fri, Nov 7, 2003	8.20	8.40	7.67	8.37
1830	NASDAQ	TTEC	Thu, Nov 6, 2003	7.50	8.15	7.32	8.01
1829	NASDAQ	TTEC	Wed, Nov 5, 2003	6.81	6.81	6.46	6.69
1828	NASDAQ	TTEC	Tue, Nov 4, 2003	7.03	7.05	6.66	6.75
1827	NASDAQ	TTEC	Mon, Nov 3, 2003	6.64	7.02	6.60	6.90
1826	NASDAQ	TTEC	Fri, Oct 31, 2003	6.82	6.90	6.57	6.58
1825	NASDAQ	TTEC	Thu, Oct 30, 2003	7.09	7.12	6.54	6.78
1824	NASDAQ	TTEC	Wed, Oct 29, 2003	6.90	7.20	6.74	6.94
1823	NASDAQ	TTEC	Tue, Oct 28, 2003	6.58	7.07	6.58	6.94
1822	NASDAQ	TTEC	Mon, Oct 27, 2003	6.19	6.64	6.19	6.54
1821	NASDAQ	TTEC	Fri, Oct 24, 2003	5.96	6.25	5.90	6.08
1820	NASDAQ	TTEC	Thu, Oct 23, 2003	6.03	6.20	5.72	5.98
1819	NASDAQ	TTEC	Wed, Oct 22, 2003	6.20	6.20	6.00	6.05
1818	NASDAQ	TTEC	Tue, Oct 21, 2003	6.25	6.35	6.15	6.22
1817	NASDAQ	TTEC	Mon, Oct 20, 2003	6.17	6.26	6.13	6.16
1816	NASDAQ	TTEC	Fri, Oct 17, 2003	6.30	6.30	6.15	6.15
1815	NASDAQ	TTEC	Thu, Oct 16, 2003	6.10	6.29	6.08	6.24
1814	NASDAQ	TTEC	Wed, Oct 15, 2003	6.43	6.43	6.10	6.11
1813	NASDAQ	TTEC	Tue, Oct 14, 2003	6.31	6.45	6.30	6.36
1812	NASDAQ	TTEC	Mon, Oct 13, 2003	6.39	6.62	6.27	6.50
1811	NASDAQ	TTEC	Fri, Oct 10, 2003	6.54	6.55	6.10	6.38
1810	NASDAQ	TTEC	Thu, Oct 9, 2003	6.45	6.68	6.38	6.54
1809	NASDAQ	TTEC	Wed, Oct 8, 2003	6.73	6.75	6.41	6.50
1808	NASDAQ	TTEC	Tue, Oct 7, 2003	6.36	6.82	6.36	6.75
1807	NASDAQ	TTEC	Mon, Oct 6, 2003	6.57	6.57	6.45	6.52
1806	NASDAQ	TTEC	Fri, Oct 3, 2003	6.90	6.95	6.32	6.57
1805	NASDAQ	TTEC	Thu, Oct 2, 2003	6.73	6.95	6.66	6.86
1804	NASDAQ	TTEC	Wed, Oct 1, 2003	6.39	6.72	6.36	6.72
1803	NASDAQ	TTEC	Tue, Sep 30, 2003	6.19	6.35	6.17	6.27
1802	NASDAQ	TTEC	Mon, Sep 29, 2003	6.20	6.35	6.11	6.20
1801	NASDAQ	TTEC	Fri, Sep 26, 2003	6.50	6.75	6.09	6.14
1800	NASDAQ	TTEC	Thu, Sep 25, 2003	7.26	7.28	6.50	6.50
1799	NASDAQ	TTEC	Wed, Sep 24, 2003	6.90	7.42	6.55	7.34
1798	NASDAQ	TTEC	Tue, Sep 23, 2003	6.99	7.00	6.34	6.89
1797	NASDAQ	TTEC	Mon, Sep 22, 2003	6.04	7.15	5.70	7.03
1796	NASDAQ	TTEC	Fri, Sep 19, 2003	5.62	5.87	5.57	5.87
1795	NASDAQ	TTEC	Thu, Sep 18, 2003	5.60	5.80	5.55	5.60
1794	NASDAQ	TTEC	Wed, Sep 17, 2003	5.74	5.88	5.45	5.61
1793	NASDAQ	TTEC	Tue, Sep 16, 2003	5.88	5.89	5.65	5.74
1792	NASDAQ	TTEC	Mon, Sep 15, 2003	5.85	6.05	5.83	5.83
1791	NASDAQ	TTEC	Fri, Sep 12, 2003	5.72	5.85	5.50	5.84
1790	NASDAQ	TTEC	Thu, Sep 11, 2003	5.52	5.74	5.47	5.72
1789	NASDAQ	TTEC	Wed, Sep 10, 2003	5.83	5.89	5.40	5.40
1788	NASDAQ	TTEC	Tue, Sep 9, 2003	6.05	6.05	5.69	5.80
1787	NASDAQ	TTEC	Mon, Sep 8, 2003	5.64	6.07	5.60	6.03
1786	NASDAQ	TTEC	Fri, Sep 5, 2003	5.31	5.66	5.29	5.65
1785	NASDAQ	TTEC	Thu, Sep 4, 2003	5.45	5.45	5.20	5.40
1784	NASDAQ	TTEC	Wed, Sep 3, 2003	5.30	5.73	5.25	5.39
1783	NASDAQ	TTEC	Tue, Sep 2, 2003	5.20	5.30	4.95	5.25
1782	NASDAQ	TTEC	Fri, Aug 29, 2003	5.45	5.47	5.18	5.22
1781	NASDAQ	TTEC	Thu, Aug 28, 2003	4.83	5.51	4.80	5.46
1780	NASDAQ	TTEC	Wed, Aug 27, 2003	4.55	4.87	4.55	4.81
1779	NASDAQ	TTEC	Tue, Aug 26, 2003	4.55	4.65	4.40	4.56
1778	NASDAQ	TTEC	Mon, Aug 25, 2003	4.67	4.75	4.50	4.61
1777	NASDAQ	TTEC	Fri, Aug 22, 2003	4.39	4.62	4.38	4.61
1776	NASDAQ	TTEC	Thu, Aug 21, 2003	4.15	4.35	4.00	4.35
1775	NASDAQ	TTEC	Wed, Aug 20, 2003	3.97	4.14	3.87	4.13
1774	NASDAQ	TTEC	Tue, Aug 19, 2003	4.00	4.23	3.99	4.00
1773	NASDAQ	TTEC	Mon, Aug 18, 2003	3.80	4.03	3.70	3.99
1772	NASDAQ	TTEC	Fri, Aug 15, 2003	3.34	3.82	3.34	3.79
1771	NASDAQ	TTEC	Thu, Aug 14, 2003	3.56	3.65	3.31	3.35
1770	NASDAQ	TTEC	Wed, Aug 13, 2003	3.65	3.71	3.46	3.49
1769	NASDAQ	TTEC	Tue, Aug 12, 2003	3.79	3.80	3.60	3.64
1768	NASDAQ	TTEC	Mon, Aug 11, 2003	3.81	3.90	3.64	3.76
1767	NASDAQ	TTEC	Fri, Aug 8, 2003	3.86	3.91	3.82	3.83
1766	NASDAQ	TTEC	Thu, Aug 7, 2003	3.70	3.87	3.65	3.86
1765	NASDAQ	TTEC	Wed, Aug 6, 2003	3.80	3.83	3.72	3.74
1764	NASDAQ	TTEC	Tue, Aug 5, 2003	4.09	4.09	3.80	3.80
1763	NASDAQ	TTEC	Mon, Aug 4, 2003	4.09	4.11	3.97	4.09
1762	NASDAQ	TTEC	Fri, Aug 1, 2003	3.96	4.08	3.90	4.08
1761	NASDAQ	TTEC	Thu, Jul 31, 2003	3.91	4.00	3.88	3.93
1760	NASDAQ	TTEC	Wed, Jul 30, 2003	4.05	4.05	3.89	3.93
1759	NASDAQ	TTEC	Tue, Jul 29, 2003	4.02	4.06	3.85	4.04
1758	NASDAQ	TTEC	Mon, Jul 28, 2003	3.73	4.02	3.73	3.98
1757	NASDAQ	TTEC	Fri, Jul 25, 2003	3.60	3.85	3.60	3.85
1756	NASDAQ	TTEC	Thu, Jul 24, 2003	3.70	3.70	3.53	3.61
1755	NASDAQ	TTEC	Wed, Jul 23, 2003	3.69	3.71	3.61	3.71
1754	NASDAQ	TTEC	Tue, Jul 22, 2003	3.73	3.79	3.67	3.69
1753	NASDAQ	TTEC	Mon, Jul 21, 2003	3.85	3.85	3.63	3.73
1752	NASDAQ	TTEC	Fri, Jul 18, 2003	3.86	4.03	3.80	3.84
1751	NASDAQ	TTEC	Thu, Jul 17, 2003	3.90	3.98	3.75	3.88
1750	NASDAQ	TTEC	Wed, Jul 16, 2003	3.93	3.96	3.80	3.89
1749	NASDAQ	TTEC	Tue, Jul 15, 2003	4.07	4.14	3.90	3.92
1748	NASDAQ	TTEC	Mon, Jul 14, 2003	4.15	4.20	3.96	3.98
1747	NASDAQ	TTEC	Fri, Jul 11, 2003	4.28	4.29	4.00	4.15
1746	NASDAQ	TTEC	Thu, Jul 10, 2003	4.62	4.63	4.26	4.37
1745	NASDAQ	TTEC	Wed, Jul 9, 2003	4.55	4.71	4.47	4.61
1744	NASDAQ	TTEC	Tue, Jul 8, 2003	4.28	4.62	3.96	4.54
1743	NASDAQ	TTEC	Mon, Jul 7, 2003	3.97	4.34	3.96	4.29
1742	NASDAQ	TTEC	Thu, Jul 3, 2003	4.03	4.04	3.96	3.96
1741	NASDAQ	TTEC	Wed, Jul 2, 2003	4.05	4.09	4.00	4.01
1740	NASDAQ	TTEC	Tue, Jul 1, 2003	4.08	4.08	3.98	4.02
1739	NASDAQ	TTEC	Mon, Jun 30, 2003	4.06	4.25	3.85	3.85
1738	NASDAQ	TTEC	Fri, Jun 27, 2003	4.29	4.45	4.03	4.04
1737	NASDAQ	TTEC	Thu, Jun 26, 2003	4.58	4.60	4.25	4.36
1736	NASDAQ	TTEC	Wed, Jun 25, 2003	4.13	4.57	4.12	4.44
1735	NASDAQ	TTEC	Tue, Jun 24, 2003	4.40	4.43	4.12	4.15
1734	NASDAQ	TTEC	Mon, Jun 23, 2003	4.58	4.68	4.40	4.40
1733	NASDAQ	TTEC	Fri, Jun 20, 2003	4.67	4.68	4.40	4.55
1732	NASDAQ	TTEC	Thu, Jun 19, 2003	4.46	4.66	4.30	4.65
1731	NASDAQ	TTEC	Wed, Jun 18, 2003	4.45	4.59	4.45	4.49
1730	NASDAQ	TTEC	Tue, Jun 17, 2003	4.65	4.67	4.40	4.50
1729	NASDAQ	TTEC	Mon, Jun 16, 2003	4.65	4.78	4.54	4.65
1728	NASDAQ	TTEC	Fri, Jun 13, 2003	4.53	4.72	4.51	4.62
1727	NASDAQ	TTEC	Thu, Jun 12, 2003	4.92	5.00	4.52	4.64
1726	NASDAQ	TTEC	Wed, Jun 11, 2003	4.81	5.07	4.76	4.91
1725	NASDAQ	TTEC	Tue, Jun 10, 2003	4.75	4.87	4.67	4.83
1724	NASDAQ	TTEC	Mon, Jun 9, 2003	4.99	5.00	4.70	4.75
1723	NASDAQ	TTEC	Fri, Jun 6, 2003	5.21	5.51	4.90	5.00
1722	NASDAQ	TTEC	Thu, Jun 5, 2003	4.98	5.25	4.90	5.23
1721	NASDAQ	TTEC	Wed, Jun 4, 2003	4.84	5.01	4.65	4.97
1720	NASDAQ	TTEC	Tue, Jun 3, 2003	4.73	4.95	4.70	4.81
1719	NASDAQ	TTEC	Mon, Jun 2, 2003	4.65	5.25	4.62	4.73
1718	NASDAQ	TTEC	Fri, May 30, 2003	4.32	4.60	4.27	4.52
1717	NASDAQ	TTEC	Thu, May 29, 2003	4.30	4.38	4.24	4.24
1716	NASDAQ	TTEC	Wed, May 28, 2003	4.30	4.41	4.21	4.23
1715	NASDAQ	TTEC	Tue, May 27, 2003	4.19	4.29	4.18	4.29
1714	NASDAQ	TTEC	Fri, May 23, 2003	4.25	4.25	4.16	4.18
1713	NASDAQ	TTEC	Thu, May 22, 2003	4.27	4.31	4.19	4.24
1712	NASDAQ	TTEC	Wed, May 21, 2003	4.33	4.38	4.20	4.25
1711	NASDAQ	TTEC	Tue, May 20, 2003	4.15	4.30	4.15	4.28
1710	NASDAQ	TTEC	Mon, May 19, 2003	4.34	4.35	4.15	4.18
1709	NASDAQ	TTEC	Fri, May 16, 2003	4.16	4.25	4.15	4.25
1708	NASDAQ	TTEC	Thu, May 15, 2003	4.31	4.35	4.20	4.25
1707	NASDAQ	TTEC	Wed, May 14, 2003	4.21	4.40	4.17	4.27
1706	NASDAQ	TTEC	Tue, May 13, 2003	4.45	4.45	4.22	4.25
1705	NASDAQ	TTEC	Mon, May 12, 2003	4.32	4.44	4.30	4.35
1704	NASDAQ	TTEC	Fri, May 9, 2003	4.50	4.52	4.29	4.32
1703	NASDAQ	TTEC	Thu, May 8, 2003	4.45	4.50	4.20	4.40
1702	NASDAQ	TTEC	Wed, May 7, 2003	4.56	4.56	4.18	4.26
1701	NASDAQ	TTEC	Tue, May 6, 2003	4.40	4.70	4.31	4.70
1700	NASDAQ	TTEC	Mon, May 5, 2003	4.09	4.41	4.05	4.31
1699	NASDAQ	TTEC	Fri, May 2, 2003	4.08	4.14	4.00	4.05
1698	NASDAQ	TTEC	Thu, May 1, 2003	4.09	4.15	4.01	4.08
1697	NASDAQ	TTEC	Wed, Apr 30, 2003	4.12	4.23	3.91	4.08
1696	NASDAQ	TTEC	Tue, Apr 29, 2003	4.39	4.52	4.00	4.43
1695	NASDAQ	TTEC	Mon, Apr 28, 2003	4.19	4.24	4.15	4.23
1694	NASDAQ	TTEC	Fri, Apr 25, 2003	4.11	4.19	4.05	4.15
1693	NASDAQ	TTEC	Thu, Apr 24, 2003	4.33	4.34	3.98	4.10
1692	NASDAQ	TTEC	Wed, Apr 23, 2003	4.06	4.21	3.94	4.17
1691	NASDAQ	TTEC	Tue, Apr 22, 2003	3.96	4.01	3.90	3.99
1690	NASDAQ	TTEC	Mon, Apr 21, 2003	3.95	4.00	3.90	3.97
1689	NASDAQ	TTEC	Thu, Apr 17, 2003	3.94	3.95	3.75	3.94
1688	NASDAQ	TTEC	Wed, Apr 16, 2003	4.00	4.09	3.86	3.94
1687	NASDAQ	TTEC	Tue, Apr 15, 2003	4.04	4.05	3.88	4.00
1686	NASDAQ	TTEC	Mon, Apr 14, 2003	3.79	4.10	3.70	4.04
1685	NASDAQ	TTEC	Fri, Apr 11, 2003	4.16	4.30	3.65	3.75
1684	NASDAQ	TTEC	Thu, Apr 10, 2003	4.40	4.40	3.91	4.13
1683	NASDAQ	TTEC	Wed, Apr 9, 2003	4.55	4.64	4.24	4.40
1682	NASDAQ	TTEC	Tue, Apr 8, 2003	4.78	4.85	4.50	4.63
1681	NASDAQ	TTEC	Mon, Apr 7, 2003	5.09	5.25	4.75	4.97
1680	NASDAQ	TTEC	Fri, Apr 4, 2003	5.35	5.35	5.00	5.00
1679	NASDAQ	TTEC	Thu, Apr 3, 2003	5.36	5.36	5.26	5.35
1678	NASDAQ	TTEC	Wed, Apr 2, 2003	5.50	5.55	5.23	5.31
1677	NASDAQ	TTEC	Tue, Apr 1, 2003	5.44	5.44	5.19	5.30
1676	NASDAQ	TTEC	Mon, Mar 31, 2003	5.55	5.70	5.27	5.43
1675	NASDAQ	TTEC	Fri, Mar 28, 2003	5.64	6.03	5.56	5.56
1674	NASDAQ	TTEC	Thu, Mar 27, 2003	5.36	6.10	5.28	5.79
1673	NASDAQ	TTEC	Wed, Mar 26, 2003	5.67	5.75	5.37	5.40
1672	NASDAQ	TTEC	Tue, Mar 25, 2003	5.75	5.75	5.39	5.67
1671	NASDAQ	TTEC	Mon, Mar 24, 2003	5.76	6.19	5.40	5.78
1670	NASDAQ	TTEC	Fri, Mar 21, 2003	5.19	5.93	5.18	5.87
1669	NASDAQ	TTEC	Thu, Mar 20, 2003	4.99	5.19	4.95	5.19
1668	NASDAQ	TTEC	Wed, Mar 19, 2003	5.00	5.09	4.99	5.09
1667	NASDAQ	TTEC	Tue, Mar 18, 2003	4.96	5.10	4.96	5.01
1666	NASDAQ	TTEC	Mon, Mar 17, 2003	4.72	5.09	4.63	5.09
1665	NASDAQ	TTEC	Fri, Mar 14, 2003	4.61	4.81	4.60	4.75
1664	NASDAQ	TTEC	Thu, Mar 13, 2003	4.55	4.66	4.53	4.60
1663	NASDAQ	TTEC	Wed, Mar 12, 2003	4.63	4.65	4.50	4.54
1662	NASDAQ	TTEC	Tue, Mar 11, 2003	4.50	4.82	4.45	4.66
1661	NASDAQ	TTEC	Mon, Mar 10, 2003	4.58	4.64	4.48	4.50
1660	NASDAQ	TTEC	Fri, Mar 7, 2003	4.77	4.77	4.50	4.66
1659	NASDAQ	TTEC	Thu, Mar 6, 2003	4.95	5.00	4.76	4.76
1658	NASDAQ	TTEC	Wed, Mar 5, 2003	4.98	5.00	4.93	5.00
1657	NASDAQ	TTEC	Tue, Mar 4, 2003	5.02	5.14	4.93	4.99
1656	NASDAQ	TTEC	Mon, Mar 3, 2003	5.16	5.16	5.00	5.01
1655	NASDAQ	TTEC	Fri, Feb 28, 2003	5.19	5.38	5.11	5.11
1654	NASDAQ	TTEC	Thu, Feb 27, 2003	5.10	5.23	5.01	5.23
1653	NASDAQ	TTEC	Wed, Feb 26, 2003	5.23	5.23	4.98	5.07
1652	NASDAQ	TTEC	Tue, Feb 25, 2003	5.13	5.29	4.98	5.23
1651	NASDAQ	TTEC	Mon, Feb 24, 2003	5.56	5.64	5.13	5.13
1650	NASDAQ	TTEC	Fri, Feb 21, 2003	5.33	5.75	5.32	5.64
1649	NASDAQ	TTEC	Thu, Feb 20, 2003	5.37	5.44	5.30	5.35
1648	NASDAQ	TTEC	Wed, Feb 19, 2003	5.63	5.63	5.25	5.36
1647	NASDAQ	TTEC	Tue, Feb 18, 2003	5.26	5.64	5.26	5.61
1646	NASDAQ	TTEC	Fri, Feb 14, 2003	5.24	5.38	5.15	5.23
1645	NASDAQ	TTEC	Thu, Feb 13, 2003	5.05	5.33	5.02	5.18
1644	NASDAQ	TTEC	Wed, Feb 12, 2003	5.01	5.22	5.00	5.05
1643	NASDAQ	TTEC	Tue, Feb 11, 2003	5.19	5.23	4.97	5.01
1642	NASDAQ	TTEC	Mon, Feb 10, 2003	4.98	5.19	4.81	5.19
1641	NASDAQ	TTEC	Fri, Feb 7, 2003	5.10	5.15	4.96	4.97
1640	NASDAQ	TTEC	Thu, Feb 6, 2003	5.20	5.32	5.09	5.13
1639	NASDAQ	TTEC	Wed, Feb 5, 2003	5.31	5.35	4.98	5.22
1638	NASDAQ	TTEC	Tue, Feb 4, 2003	5.50	5.70	5.00	5.21
1637	NASDAQ	TTEC	Mon, Feb 3, 2003	5.85	6.04	5.50	5.60
1636	NASDAQ	TTEC	Fri, Jan 31, 2003	5.96	6.11	5.74	5.84
1635	NASDAQ	TTEC	Thu, Jan 30, 2003	6.18	6.30	5.92	5.97
1634	NASDAQ	TTEC	Wed, Jan 29, 2003	6.01	6.51	5.92	6.51
1633	NASDAQ	TTEC	Tue, Jan 28, 2003	5.99	6.08	5.75	6.08
1632	NASDAQ	TTEC	Mon, Jan 27, 2003	6.04	6.15	5.87	5.87
1631	NASDAQ	TTEC	Fri, Jan 24, 2003	6.34	6.60	6.05	6.05
1630	NASDAQ	TTEC	Thu, Jan 23, 2003	6.58	6.74	6.25	6.34
1629	NASDAQ	TTEC	Wed, Jan 22, 2003	6.66	6.86	6.63	6.68
1628	NASDAQ	TTEC	Tue, Jan 21, 2003	6.85	6.98	6.58	6.69
1627	NASDAQ	TTEC	Fri, Jan 17, 2003	7.35	7.35	6.73	6.78
1626	NASDAQ	TTEC	Thu, Jan 16, 2003	7.07	7.34	7.05	7.29
1625	NASDAQ	TTEC	Wed, Jan 15, 2003	7.08	7.15	6.80	7.11
1624	NASDAQ	TTEC	Tue, Jan 14, 2003	7.01	7.34	7.01	7.11
1623	NASDAQ	TTEC	Mon, Jan 13, 2003	7.15	7.16	6.87	7.00
1622	NASDAQ	TTEC	Fri, Jan 10, 2003	7.08	7.18	6.85	7.18
1621	NASDAQ	TTEC	Thu, Jan 9, 2003	6.99	7.20	6.98	7.20
1620	NASDAQ	TTEC	Wed, Jan 8, 2003	7.03	7.16	6.92	6.94
1619	NASDAQ	TTEC	Tue, Jan 7, 2003	7.57	7.57	6.87	7.04
1618	NASDAQ	TTEC	Mon, Jan 6, 2003	7.65	7.75	7.38	7.48
1617	NASDAQ	TTEC	Fri, Jan 3, 2003	7.73	7.77	7.47	7.55
1616	NASDAQ	TTEC	Thu, Jan 2, 2003	7.25	7.98	7.25	7.98
1615	NASDAQ	TTEC	Tue, Dec 31, 2002	7.54	7.81	7.22	7.26
1614	NASDAQ	TTEC	Mon, Dec 30, 2002	7.71	7.73	7.50	7.60
1613	NASDAQ	TTEC	Fri, Dec 27, 2002	7.88	7.90	7.60	7.61
1612	NASDAQ	TTEC	Thu, Dec 26, 2002	7.77	8.01	7.77	7.88
1611	NASDAQ	TTEC	Tue, Dec 24, 2002	7.87	7.99	7.78	7.85
1610	NASDAQ	TTEC	Mon, Dec 23, 2002	7.78	8.08	7.78	7.90
1609	NASDAQ	TTEC	Fri, Dec 20, 2002	7.42	7.82	7.39	7.70
1608	NASDAQ	TTEC	Thu, Dec 19, 2002	7.36	7.59	7.34	7.59
1607	NASDAQ	TTEC	Wed, Dec 18, 2002	7.36	7.51	7.26	7.32
1606	NASDAQ	TTEC	Tue, Dec 17, 2002	7.43	7.59	7.35	7.36
1605	NASDAQ	TTEC	Mon, Dec 16, 2002	7.12	7.50	6.93	7.47
1604	NASDAQ	TTEC	Fri, Dec 13, 2002	7.41	7.44	7.11	7.21
1603	NASDAQ	TTEC	Thu, Dec 12, 2002	7.90	7.97	7.25	7.40
1602	NASDAQ	TTEC	Wed, Dec 11, 2002	8.48	8.48	7.86	7.98
1601	NASDAQ	TTEC	Tue, Dec 10, 2002	8.40	8.60	8.32	8.48
1600	NASDAQ	TTEC	Mon, Dec 9, 2002	8.84	8.84	8.37	8.40
1599	NASDAQ	TTEC	Fri, Dec 6, 2002	8.63	8.87	8.54	8.76
1598	NASDAQ	TTEC	Thu, Dec 5, 2002	8.62	8.72	8.39	8.62
1597	NASDAQ	TTEC	Wed, Dec 4, 2002	9.10	9.10	8.58	8.58
1596	NASDAQ	TTEC	Tue, Dec 3, 2002	8.81	9.24	8.67	9.01
1595	NASDAQ	TTEC	Mon, Dec 2, 2002	8.69	8.87	8.60	8.86
1594	NASDAQ	TTEC	Fri, Nov 29, 2002	8.59	8.66	8.51	8.60
1593	NASDAQ	TTEC	Wed, Nov 27, 2002	7.96	8.67	7.95	8.59
1592	NASDAQ	TTEC	Tue, Nov 26, 2002	7.84	7.95	7.76	7.95
1591	NASDAQ	TTEC	Mon, Nov 25, 2002	7.64	7.86	7.60	7.82
1590	NASDAQ	TTEC	Fri, Nov 22, 2002	7.46	7.71	7.35	7.64
1589	NASDAQ	TTEC	Thu, Nov 21, 2002	7.59	7.59	7.37	7.55
1588	NASDAQ	TTEC	Wed, Nov 20, 2002	6.97	7.59	6.97	7.59
1587	NASDAQ	TTEC	Tue, Nov 19, 2002	6.95	7.04	6.83	6.97
1586	NASDAQ	TTEC	Mon, Nov 18, 2002	7.03	7.14	6.82	7.00
1585	NASDAQ	TTEC	Fri, Nov 15, 2002	6.95	7.20	6.90	7.00
1584	NASDAQ	TTEC	Thu, Nov 14, 2002	6.32	6.95	6.32	6.91
1583	NASDAQ	TTEC	Wed, Nov 13, 2002	6.25	6.45	6.20	6.30
1582	NASDAQ	TTEC	Tue, Nov 12, 2002	6.14	6.32	6.09	6.24
1581	NASDAQ	TTEC	Mon, Nov 11, 2002	6.10	6.15	6.03	6.07
1580	NASDAQ	TTEC	Fri, Nov 8, 2002	6.14	6.18	6.00	6.13
1579	NASDAQ	TTEC	Thu, Nov 7, 2002	6.25	6.29	6.08	6.14
1578	NASDAQ	TTEC	Wed, Nov 6, 2002	6.16	6.27	6.08	6.25
1577	NASDAQ	TTEC	Tue, Nov 5, 2002	6.12	6.19	5.98	6.08
1576	NASDAQ	TTEC	Mon, Nov 4, 2002	6.24	6.30	5.88	6.00
1575	NASDAQ	TTEC	Fri, Nov 1, 2002	6.03	6.23	5.90	6.22
1574	NASDAQ	TTEC	Thu, Oct 31, 2002	6.07	6.20	5.93	5.96
1573	NASDAQ	TTEC	Wed, Oct 30, 2002	6.00	6.12	5.90	6.04
1572	NASDAQ	TTEC	Tue, Oct 29, 2002	6.20	6.20	5.84	5.95
1571	NASDAQ	TTEC	Mon, Oct 28, 2002	6.62	6.65	6.12	6.12
1570	NASDAQ	TTEC	Fri, Oct 25, 2002	6.45	6.62	6.29	6.55
1569	NASDAQ	TTEC	Thu, Oct 24, 2002	6.74	6.74	6.35	6.38
1568	NASDAQ	TTEC	Wed, Oct 23, 2002	6.94	6.97	6.54	6.74
1567	NASDAQ	TTEC	Tue, Oct 22, 2002	7.30	7.38	6.93	6.93
1566	NASDAQ	TTEC	Mon, Oct 21, 2002	7.29	7.45	7.11	7.28
1565	NASDAQ	TTEC	Fri, Oct 18, 2002	7.18	7.39	7.00	7.32
1564	NASDAQ	TTEC	Thu, Oct 17, 2002	6.98	7.27	6.98	7.27
1563	NASDAQ	TTEC	Wed, Oct 16, 2002	7.20	7.20	6.83	6.90
1562	NASDAQ	TTEC	Tue, Oct 15, 2002	6.35	7.22	6.35	7.21
1561	NASDAQ	TTEC	Mon, Oct 14, 2002	6.11	6.33	6.02	6.33
1560	NASDAQ	TTEC	Fri, Oct 11, 2002	6.08	6.24	6.03	6.12
1559	NASDAQ	TTEC	Thu, Oct 10, 2002	6.00	6.11	5.97	6.08
1558	NASDAQ	TTEC	Wed, Oct 9, 2002	6.35	6.35	5.96	5.97
1557	NASDAQ	TTEC	Tue, Oct 8, 2002	6.25	6.39	6.20	6.35
1556	NASDAQ	TTEC	Mon, Oct 7, 2002	6.41	6.41	6.19	6.25
1555	NASDAQ	TTEC	Fri, Oct 4, 2002	6.15	6.51	6.10	6.41
1554	NASDAQ	TTEC	Thu, Oct 3, 2002	6.11	6.29	6.01	6.19
1553	NASDAQ	TTEC	Wed, Oct 2, 2002	6.20	6.30	6.01	6.01
1552	NASDAQ	TTEC	Tue, Oct 1, 2002	6.27	6.41	6.13	6.28
1551	NASDAQ	TTEC	Mon, Sep 30, 2002	6.11	6.28	5.99	6.25
1550	NASDAQ	TTEC	Fri, Sep 27, 2002	6.37	6.38	6.10	6.10
1549	NASDAQ	TTEC	Thu, Sep 26, 2002	6.25	6.45	6.23	6.45
1548	NASDAQ	TTEC	Wed, Sep 25, 2002	5.92	6.25	5.92	6.25
1547	NASDAQ	TTEC	Tue, Sep 24, 2002	6.00	6.18	5.85	5.91
1546	NASDAQ	TTEC	Mon, Sep 23, 2002	6.21	6.25	5.90	5.95
1545	NASDAQ	TTEC	Fri, Sep 20, 2002	6.19	6.35	6.05	6.18
1544	NASDAQ	TTEC	Thu, Sep 19, 2002	6.18	6.30	5.90	5.91
1543	NASDAQ	TTEC	Wed, Sep 18, 2002	6.42	6.54	6.16	6.19
1542	NASDAQ	TTEC	Tue, Sep 17, 2002	6.47	6.75	6.33	6.36
1541	NASDAQ	TTEC	Mon, Sep 16, 2002	6.40	6.50	6.31	6.45
1540	NASDAQ	TTEC	Fri, Sep 13, 2002	6.60	6.60	6.29	6.38
1539	NASDAQ	TTEC	Thu, Sep 12, 2002	6.35	6.64	6.31	6.60
1538	NASDAQ	TTEC	Wed, Sep 11, 2002	6.39	6.39	6.26	6.30
1537	NASDAQ	TTEC	Tue, Sep 10, 2002	6.29	6.54	6.22	6.37
1536	NASDAQ	TTEC	Mon, Sep 9, 2002	6.39	6.40	6.24	6.31
1535	NASDAQ	TTEC	Fri, Sep 6, 2002	6.38	6.40	6.31	6.36
1534	NASDAQ	TTEC	Thu, Sep 5, 2002	6.39	6.40	6.17	6.36
1533	NASDAQ	TTEC	Wed, Sep 4, 2002	6.08	6.43	6.08	6.35
1532	NASDAQ	TTEC	Tue, Sep 3, 2002	6.30	6.40	6.05	6.12
1531	NASDAQ	TTEC	Fri, Aug 30, 2002	6.33	6.40	6.26	6.30
1530	NASDAQ	TTEC	Thu, Aug 29, 2002	6.15	6.37	6.06	6.37
1529	NASDAQ	TTEC	Wed, Aug 28, 2002	6.11	6.39	6.11	6.14
1528	NASDAQ	TTEC	Tue, Aug 27, 2002	6.36	6.55	6.07	6.11
1527	NASDAQ	TTEC	Mon, Aug 26, 2002	6.35	6.47	6.35	6.40
1526	NASDAQ	TTEC	Fri, Aug 23, 2002	6.37	6.50	6.35	6.37
1525	NASDAQ	TTEC	Thu, Aug 22, 2002	6.35	6.59	6.13	6.40
1524	NASDAQ	TTEC	Wed, Aug 21, 2002	6.35	6.48	6.15	6.40
1523	NASDAQ	TTEC	Tue, Aug 20, 2002	6.35	6.45	6.19	6.20
1522	NASDAQ	TTEC	Mon, Aug 19, 2002	6.38	6.50	6.21	6.36
1521	NASDAQ	TTEC	Fri, Aug 16, 2002	6.29	6.45	6.10	6.41
1520	NASDAQ	TTEC	Thu, Aug 15, 2002	6.21	6.40	6.04	6.32
1519	NASDAQ	TTEC	Wed, Aug 14, 2002	5.75	6.20	5.75	6.15
1518	NASDAQ	TTEC	Tue, Aug 13, 2002	6.05	6.26	5.75	5.75
1517	NASDAQ	TTEC	Mon, Aug 12, 2002	5.95	6.32	5.74	6.17
1516	NASDAQ	TTEC	Fri, Aug 9, 2002	5.92	5.93	5.71	5.77
1515	NASDAQ	TTEC	Thu, Aug 8, 2002	5.86	5.99	5.69	5.93
1514	NASDAQ	TTEC	Wed, Aug 7, 2002	5.90	5.95	5.31	5.86
1513	NASDAQ	TTEC	Tue, Aug 6, 2002	5.47	5.89	5.36	5.89
1512	NASDAQ	TTEC	Mon, Aug 5, 2002	5.42	5.96	4.97	5.35
1511	NASDAQ	TTEC	Fri, Aug 2, 2002	6.00	6.03	5.35	5.41
1510	NASDAQ	TTEC	Thu, Aug 1, 2002	5.65	6.04	5.35	5.99
1509	NASDAQ	TTEC	Wed, Jul 31, 2002	6.11	6.11	5.66	5.67
1508	NASDAQ	TTEC	Tue, Jul 30, 2002	6.40	6.40	5.95	6.11
1507	NASDAQ	TTEC	Mon, Jul 29, 2002	6.22	6.50	6.00	6.40
1506	NASDAQ	TTEC	Fri, Jul 26, 2002	6.82	6.83	5.91	6.00
1505	NASDAQ	TTEC	Thu, Jul 25, 2002	8.17	8.30	7.45	7.50
1504	NASDAQ	TTEC	Wed, Jul 24, 2002	7.35	8.15	6.78	8.11
1503	NASDAQ	TTEC	Tue, Jul 23, 2002	7.30	7.45	7.18	7.33
1502	NASDAQ	TTEC	Mon, Jul 22, 2002	7.25	7.49	6.88	7.30
1501	NASDAQ	TTEC	Fri, Jul 19, 2002	7.72	7.83	6.90	7.24
1500	NASDAQ	TTEC	Thu, Jul 18, 2002	8.05	8.05	7.71	7.71
1499	NASDAQ	TTEC	Wed, Jul 17, 2002	8.03	8.22	7.95	8.08
1498	NASDAQ	TTEC	Tue, Jul 16, 2002	7.97	8.25	7.88	8.01
1497	NASDAQ	TTEC	Mon, Jul 15, 2002	7.74	8.03	7.67	7.95
1496	NASDAQ	TTEC	Fri, Jul 12, 2002	7.90	8.20	7.72	7.72
1495	NASDAQ	TTEC	Thu, Jul 11, 2002	8.10	8.51	7.82	7.82
1494	NASDAQ	TTEC	Wed, Jul 10, 2002	8.05	8.25	7.93	8.11
1493	NASDAQ	TTEC	Tue, Jul 9, 2002	8.13	8.14	7.75	8.10
1492	NASDAQ	TTEC	Mon, Jul 8, 2002	8.46	8.69	8.14	8.14
1491	NASDAQ	TTEC	Fri, Jul 5, 2002	8.48	8.70	8.40	8.47
1490	NASDAQ	TTEC	Wed, Jul 3, 2002	8.60	8.71	7.96	8.05
1489	NASDAQ	TTEC	Tue, Jul 2, 2002	9.30	9.35	8.44	8.60
1488	NASDAQ	TTEC	Mon, Jul 1, 2002	9.62	9.62	9.00	9.22
1487	NASDAQ	TTEC	Fri, Jun 28, 2002	9.58	9.96	8.75	9.54
1486	NASDAQ	TTEC	Thu, Jun 27, 2002	9.52	9.74	9.25	9.63
1485	NASDAQ	TTEC	Wed, Jun 26, 2002	9.24	9.60	8.95	9.50
1484	NASDAQ	TTEC	Tue, Jun 25, 2002	9.50	9.80	9.26	9.53
1483	NASDAQ	TTEC	Mon, Jun 24, 2002	9.20	9.71	9.00	9.46
1482	NASDAQ	TTEC	Fri, Jun 21, 2002	10.00	10.05	8.21	9.25
1481	NASDAQ	TTEC	Thu, Jun 20, 2002	9.70	10.05	9.56	9.85
1480	NASDAQ	TTEC	Wed, Jun 19, 2002	10.02	10.20	9.81	9.85
1479	NASDAQ	TTEC	Tue, Jun 18, 2002	9.95	10.08	9.89	10.01
1478	NASDAQ	TTEC	Mon, Jun 17, 2002	10.03	10.19	9.73	10.01
1477	NASDAQ	TTEC	Fri, Jun 14, 2002	9.73	10.04	9.14	10.01
1476	NASDAQ	TTEC	Thu, Jun 13, 2002	9.95	10.15	9.80	9.80
1475	NASDAQ	TTEC	Wed, Jun 12, 2002	9.70	10.16	9.70	9.93
1474	NASDAQ	TTEC	Tue, Jun 11, 2002	10.22	10.35	9.60	9.75
1473	NASDAQ	TTEC	Mon, Jun 10, 2002	10.40	10.55	10.12	10.22
1472	NASDAQ	TTEC	Fri, Jun 7, 2002	10.58	10.63	10.18	10.45
1471	NASDAQ	TTEC	Thu, Jun 6, 2002	11.18	11.18	10.59	10.64
1470	NASDAQ	TTEC	Wed, Jun 5, 2002	11.01	11.30	10.95	11.30
1469	NASDAQ	TTEC	Tue, Jun 4, 2002	10.73	11.00	10.70	10.99
1468	NASDAQ	TTEC	Mon, Jun 3, 2002	11.80	11.88	10.70	10.73
1467	NASDAQ	TTEC	Fri, May 31, 2002	12.15	12.34	11.77	11.87
1466	NASDAQ	TTEC	Thu, May 30, 2002	12.25	12.31	12.15	12.22
1465	NASDAQ	TTEC	Wed, May 29, 2002	12.28	12.30	12.25	12.26
1464	NASDAQ	TTEC	Tue, May 28, 2002	12.26	12.34	12.25	12.30
1463	NASDAQ	TTEC	Fri, May 24, 2002	12.25	12.40	12.24	12.24
1462	NASDAQ	TTEC	Thu, May 23, 2002	12.37	12.38	12.15	12.30
1461	NASDAQ	TTEC	Wed, May 22, 2002	12.40	12.49	12.25	12.37
1460	NASDAQ	TTEC	Tue, May 21, 2002	12.21	12.55	12.21	12.41
1459	NASDAQ	TTEC	Mon, May 20, 2002	12.49	12.55	12.04	12.21
1458	NASDAQ	TTEC	Fri, May 17, 2002	12.59	12.65	12.25	12.47
1457	NASDAQ	TTEC	Thu, May 16, 2002	12.65	12.70	12.27	12.60
1456	NASDAQ	TTEC	Wed, May 15, 2002	12.77	12.94	12.52	12.65
1455	NASDAQ	TTEC	Tue, May 14, 2002	12.26	13.00	12.26	12.85
1454	NASDAQ	TTEC	Mon, May 13, 2002	12.20	12.40	12.07	12.35
1453	NASDAQ	TTEC	Fri, May 10, 2002	12.29	12.34	11.92	12.12
1452	NASDAQ	TTEC	Thu, May 9, 2002	12.35	12.60	12.23	12.25
1451	NASDAQ	TTEC	Wed, May 8, 2002	12.27	12.65	12.25	12.40
1450	NASDAQ	TTEC	Tue, May 7, 2002	12.15	12.36	12.12	12.30
1449	NASDAQ	TTEC	Mon, May 6, 2002	12.25	12.35	12.15	12.15
1448	NASDAQ	TTEC	Fri, May 3, 2002	12.30	12.34	12.25	12.27
1447	NASDAQ	TTEC	Thu, May 2, 2002	12.33	12.48	12.25	12.30
1446	NASDAQ	TTEC	Wed, May 1, 2002	12.23	12.56	12.00	12.30
1445	NASDAQ	TTEC	Tue, Apr 30, 2002	12.05	12.30	12.05	12.25
1444	NASDAQ	TTEC	Mon, Apr 29, 2002	12.58	12.58	12.05	12.25
1443	NASDAQ	TTEC	Fri, Apr 26, 2002	12.80	12.90	12.40	12.47
1442	NASDAQ	TTEC	Thu, Apr 25, 2002	12.46	12.80	12.35	12.73
1441	NASDAQ	TTEC	Wed, Apr 24, 2002	13.00	13.15	12.25	12.27
1440	NASDAQ	TTEC	Tue, Apr 23, 2002	12.79	13.33	12.74	13.00
1439	NASDAQ	TTEC	Mon, Apr 22, 2002	13.40	13.80	12.67	12.81
1438	NASDAQ	TTEC	Fri, Apr 19, 2002	13.84	13.85	13.40	13.40
1437	NASDAQ	TTEC	Thu, Apr 18, 2002	14.15	14.18	13.65	13.79
1436	NASDAQ	TTEC	Wed, Apr 17, 2002	14.15	14.18	13.70	14.16
1435	NASDAQ	TTEC	Tue, Apr 16, 2002	13.70	14.18	13.70	14.18
1434	NASDAQ	TTEC	Mon, Apr 15, 2002	13.57	13.75	13.41	13.72
1433	NASDAQ	TTEC	Fri, Apr 12, 2002	13.20	13.82	13.20	13.80
1432	NASDAQ	TTEC	Thu, Apr 11, 2002	13.19	13.58	13.11	13.20
1431	NASDAQ	TTEC	Wed, Apr 10, 2002	13.05	13.30	12.80	13.27
1430	NASDAQ	TTEC	Tue, Apr 9, 2002	13.02	13.43	12.96	13.11
1429	NASDAQ	TTEC	Mon, Apr 8, 2002	12.98	13.17	12.76	13.04
1428	NASDAQ	TTEC	Fri, Apr 5, 2002	12.80	13.11	12.67	13.09
1427	NASDAQ	TTEC	Thu, Apr 4, 2002	12.76	13.00	12.75	12.85
1426	NASDAQ	TTEC	Wed, Apr 3, 2002	12.85	13.02	12.75	12.78
1425	NASDAQ	TTEC	Tue, Apr 2, 2002	12.80	13.05	12.75	12.83
1424	NASDAQ	TTEC	Mon, Apr 1, 2002	13.32	13.45	12.75	12.86
1423	NASDAQ	TTEC	Thu, Mar 28, 2002	12.88	13.50	12.74	13.43
1422	NASDAQ	TTEC	Wed, Mar 27, 2002	12.95	13.10	12.76	12.76
1421	NASDAQ	TTEC	Tue, Mar 26, 2002	12.60	12.94	12.39	12.93
1420	NASDAQ	TTEC	Mon, Mar 25, 2002	11.79	12.84	11.75	12.69
1419	NASDAQ	TTEC	Fri, Mar 22, 2002	11.94	11.95	11.50	11.77
1418	NASDAQ	TTEC	Thu, Mar 21, 2002	11.98	12.10	11.80	11.87
1417	NASDAQ	TTEC	Wed, Mar 20, 2002	12.36	12.45	11.87	11.98
1416	NASDAQ	TTEC	Tue, Mar 19, 2002	12.44	12.50	12.31	12.36
1415	NASDAQ	TTEC	Mon, Mar 18, 2002	12.45	12.47	12.25	12.39
1414	NASDAQ	TTEC	Fri, Mar 15, 2002	12.77	13.00	12.33	12.45
1413	NASDAQ	TTEC	Thu, Mar 14, 2002	13.15	13.15	12.55	12.67
1412	NASDAQ	TTEC	Wed, Mar 13, 2002	13.15	13.24	12.90	13.06
1411	NASDAQ	TTEC	Tue, Mar 12, 2002	13.07	13.29	12.90	13.15
1410	NASDAQ	TTEC	Mon, Mar 11, 2002	12.96	13.25	12.90	13.08
1409	NASDAQ	TTEC	Fri, Mar 8, 2002	13.00	13.45	12.80	12.98
1408	NASDAQ	TTEC	Thu, Mar 7, 2002	12.05	13.03	12.00	12.95
1407	NASDAQ	TTEC	Wed, Mar 6, 2002	11.96	12.10	11.86	12.10
1406	NASDAQ	TTEC	Tue, Mar 5, 2002	11.97	12.19	11.79	12.00
1405	NASDAQ	TTEC	Mon, Mar 4, 2002	11.95	12.23	11.72	12.10
1404	NASDAQ	TTEC	Fri, Mar 1, 2002	11.65	12.05	11.51	11.85
1403	NASDAQ	TTEC	Thu, Feb 28, 2002	12.04	12.11	11.40	11.63
1402	NASDAQ	TTEC	Wed, Feb 27, 2002	12.12	12.25	11.91	12.08
1401	NASDAQ	TTEC	Tue, Feb 26, 2002	11.95	12.30	11.91	12.08
1400	NASDAQ	TTEC	Mon, Feb 25, 2002	11.59	12.18	11.48	11.83
1399	NASDAQ	TTEC	Fri, Feb 22, 2002	11.01	11.68	10.81	11.59
1398	NASDAQ	TTEC	Thu, Feb 21, 2002	10.91	11.74	10.90	11.14
1397	NASDAQ	TTEC	Wed, Feb 20, 2002	11.13	11.35	10.72	11.34
1396	NASDAQ	TTEC	Tue, Feb 19, 2002	11.00	11.40	10.85	10.93
1395	NASDAQ	TTEC	Fri, Feb 15, 2002	13.01	13.02	10.55	10.92
1394	NASDAQ	TTEC	Thu, Feb 14, 2002	14.90	14.95	12.53	13.02
1393	NASDAQ	TTEC	Wed, Feb 13, 2002	14.61	15.06	14.58	14.80
1392	NASDAQ	TTEC	Tue, Feb 12, 2002	14.96	15.09	14.55	14.79
1391	NASDAQ	TTEC	Mon, Feb 11, 2002	15.11	15.26	14.50	14.94
1390	NASDAQ	TTEC	Fri, Feb 8, 2002	15.00	15.14	14.37	15.14
1389	NASDAQ	TTEC	Thu, Feb 7, 2002	14.15	15.21	14.02	14.76
1388	NASDAQ	TTEC	Wed, Feb 6, 2002	15.01	15.25	13.86	14.19
1387	NASDAQ	TTEC	Tue, Feb 5, 2002	15.06	15.33	14.78	15.11
1386	NASDAQ	TTEC	Mon, Feb 4, 2002	15.50	15.61	14.79	15.10
1385	NASDAQ	TTEC	Fri, Feb 1, 2002	15.65	16.05	15.40	15.69
1384	NASDAQ	TTEC	Thu, Jan 31, 2002	15.45	15.65	15.21	15.51
1383	NASDAQ	TTEC	Wed, Jan 30, 2002	15.26	15.55	14.60	15.41
1382	NASDAQ	TTEC	Tue, Jan 29, 2002	15.74	15.74	14.91	15.26
1381	NASDAQ	TTEC	Mon, Jan 28, 2002	15.21	15.74	15.20	15.67
1380	NASDAQ	TTEC	Fri, Jan 25, 2002	15.25	15.65	15.04	15.16
1379	NASDAQ	TTEC	Thu, Jan 24, 2002	15.28	15.75	15.21	15.26
1378	NASDAQ	TTEC	Wed, Jan 23, 2002	15.24	15.25	14.90	15.04
1377	NASDAQ	TTEC	Tue, Jan 22, 2002	15.29	15.65	14.80	15.20
1376	NASDAQ	TTEC	Fri, Jan 18, 2002	15.89	16.05	14.55	15.08
1375	NASDAQ	TTEC	Thu, Jan 17, 2002	13.81	14.50	13.81	14.49
1374	NASDAQ	TTEC	Wed, Jan 16, 2002	13.19	13.75	12.98	13.55
1373	NASDAQ	TTEC	Tue, Jan 15, 2002	13.05	13.26	12.91	13.26
1372	NASDAQ	TTEC	Mon, Jan 14, 2002	12.98	13.37	12.95	13.10
1371	NASDAQ	TTEC	Fri, Jan 11, 2002	13.91	14.00	13.00	13.00
1370	NASDAQ	TTEC	Thu, Jan 10, 2002	13.38	14.00	13.38	13.99
1369	NASDAQ	TTEC	Wed, Jan 9, 2002	12.58	13.79	12.58	13.40
1368	NASDAQ	TTEC	Tue, Jan 8, 2002	12.93	13.09	12.55	12.63
1367	NASDAQ	TTEC	Mon, Jan 7, 2002	13.75	14.25	12.95	12.96
1366	NASDAQ	TTEC	Fri, Jan 4, 2002	13.78	13.90	13.55	13.75
1365	NASDAQ	TTEC	Thu, Jan 3, 2002	13.91	14.34	13.76	13.82
1364	NASDAQ	TTEC	Wed, Jan 2, 2002	14.27	14.33	13.61	13.98
1363	NASDAQ	TTEC	Mon, Dec 31, 2001	14.49	14.75	14.17	14.33
1362	NASDAQ	TTEC	Fri, Dec 28, 2001	14.01	14.65	14.00	14.48
1361	NASDAQ	TTEC	Thu, Dec 27, 2001	13.71	14.44	13.71	14.37
1360	NASDAQ	TTEC	Wed, Dec 26, 2001	13.52	14.14	13.51	14.00
1359	NASDAQ	TTEC	Mon, Dec 24, 2001	13.23	13.58	13.23	13.52
1358	NASDAQ	TTEC	Fri, Dec 21, 2001	13.58	13.70	13.25	13.31
1357	NASDAQ	TTEC	Thu, Dec 20, 2001	13.90	14.00	13.45	13.58
1356	NASDAQ	TTEC	Wed, Dec 19, 2001	13.75	14.52	13.43	14.01
1355	NASDAQ	TTEC	Tue, Dec 18, 2001	13.18	13.90	13.18	13.75
1354	NASDAQ	TTEC	Mon, Dec 17, 2001	12.98	13.18	12.80	13.10
1353	NASDAQ	TTEC	Fri, Dec 14, 2001	12.89	13.22	12.89	13.00
1352	NASDAQ	TTEC	Thu, Dec 13, 2001	12.75	13.10	12.49	12.52
1351	NASDAQ	TTEC	Wed, Dec 12, 2001	13.30	13.40	12.49	12.99
1350	NASDAQ	TTEC	Tue, Dec 11, 2001	12.86	13.70	12.85	13.14
1349	NASDAQ	TTEC	Mon, Dec 10, 2001	14.21	14.24	12.82	12.89
1348	NASDAQ	TTEC	Fri, Dec 7, 2001	13.95	14.25	13.75	14.15
1347	NASDAQ	TTEC	Thu, Dec 6, 2001	13.78	14.14	13.37	13.82
1346	NASDAQ	TTEC	Wed, Dec 5, 2001	13.35	14.18	13.35	13.69
1345	NASDAQ	TTEC	Tue, Dec 4, 2001	12.75	13.80	12.74	13.29
1344	NASDAQ	TTEC	Mon, Dec 3, 2001	12.25	13.23	11.90	12.73
1343	NASDAQ	TTEC	Fri, Nov 30, 2001	12.06	12.90	11.96	12.25
1342	NASDAQ	TTEC	Thu, Nov 29, 2001	9.92	12.10	9.90	12.05
1341	NASDAQ	TTEC	Wed, Nov 28, 2001	9.95	10.00	9.80	9.94
1340	NASDAQ	TTEC	Tue, Nov 27, 2001	9.97	10.00	9.71	9.95
1339	NASDAQ	TTEC	Mon, Nov 26, 2001	9.55	10.10	9.55	9.76
1338	NASDAQ	TTEC	Fri, Nov 23, 2001	9.57	9.86	9.41	9.66
1337	NASDAQ	TTEC	Wed, Nov 21, 2001	9.39	9.70	9.10	9.57
1336	NASDAQ	TTEC	Tue, Nov 20, 2001	10.05	10.22	9.10	9.55
1335	NASDAQ	TTEC	Mon, Nov 19, 2001	9.70	10.20	9.67	9.98
1334	NASDAQ	TTEC	Fri, Nov 16, 2001	9.65	9.87	9.45	9.61
1333	NASDAQ	TTEC	Thu, Nov 15, 2001	9.76	9.94	9.45	9.48
1332	NASDAQ	TTEC	Wed, Nov 14, 2001	8.92	9.90	8.81	9.76
1331	NASDAQ	TTEC	Tue, Nov 13, 2001	8.79	9.02	8.45	8.92
1330	NASDAQ	TTEC	Mon, Nov 12, 2001	8.80	8.81	8.65	8.80
1329	NASDAQ	TTEC	Fri, Nov 9, 2001	8.82	8.82	8.51	8.69
1328	NASDAQ	TTEC	Thu, Nov 8, 2001	8.54	9.23	8.43	8.81
1327	NASDAQ	TTEC	Wed, Nov 7, 2001	8.07	8.68	8.06	8.52
1326	NASDAQ	TTEC	Tue, Nov 6, 2001	7.92	8.12	7.92	8.07
1325	NASDAQ	TTEC	Mon, Nov 5, 2001	8.01	8.15	7.96	8.04
1324	NASDAQ	TTEC	Fri, Nov 2, 2001	8.07	8.11	8.00	8.00
1323	NASDAQ	TTEC	Thu, Nov 1, 2001	8.08	8.24	8.00	8.01
1322	NASDAQ	TTEC	Wed, Oct 31, 2001	8.00	8.25	7.82	8.08
1321	NASDAQ	TTEC	Tue, Oct 30, 2001	8.01	8.05	7.75	7.75
1320	NASDAQ	TTEC	Mon, Oct 29, 2001	7.98	8.11	7.90	7.95
1319	NASDAQ	TTEC	Fri, Oct 26, 2001	8.00	8.17	7.83	7.99
1318	NASDAQ	TTEC	Thu, Oct 25, 2001	7.88	8.15	7.86	7.98
1317	NASDAQ	TTEC	Wed, Oct 24, 2001	8.00	8.09	7.88	7.88
1316	NASDAQ	TTEC	Tue, Oct 23, 2001	8.00	8.10	7.85	7.91
1315	NASDAQ	TTEC	Mon, Oct 22, 2001	7.90	8.04	7.45	8.04
1314	NASDAQ	TTEC	Fri, Oct 19, 2001	7.70	7.90	7.45	7.87
1313	NASDAQ	TTEC	Thu, Oct 18, 2001	7.74	7.80	7.45	7.46
1312	NASDAQ	TTEC	Wed, Oct 17, 2001	7.90	8.15	7.53	7.67
1311	NASDAQ	TTEC	Tue, Oct 16, 2001	7.83	7.89	7.65	7.65
1310	NASDAQ	TTEC	Mon, Oct 15, 2001	7.90	7.90	7.77	7.84
1309	NASDAQ	TTEC	Fri, Oct 12, 2001	7.69	7.95	7.65	7.75
1308	NASDAQ	TTEC	Thu, Oct 11, 2001	7.90	8.00	7.55	7.65
1307	NASDAQ	TTEC	Wed, Oct 10, 2001	7.78	7.99	7.72	7.88
1306	NASDAQ	TTEC	Tue, Oct 9, 2001	7.65	7.88	7.40	7.80
1305	NASDAQ	TTEC	Mon, Oct 8, 2001	7.55	7.65	7.45	7.59
1304	NASDAQ	TTEC	Fri, Oct 5, 2001	7.54	7.65	7.21	7.56
1303	NASDAQ	TTEC	Thu, Oct 4, 2001	7.32	7.80	7.04	7.71
1302	NASDAQ	TTEC	Wed, Oct 3, 2001	7.00	7.29	7.00	7.17
1301	NASDAQ	TTEC	Tue, Oct 2, 2001	6.93	7.27	6.93	7.01
1300	NASDAQ	TTEC	Mon, Oct 1, 2001	7.20	7.49	6.92	6.98
1299	NASDAQ	TTEC	Fri, Sep 28, 2001	6.34	7.86	6.24	7.81
1298	NASDAQ	TTEC	Thu, Sep 27, 2001	5.98	6.40	5.90	6.34
1297	NASDAQ	TTEC	Wed, Sep 26, 2001	6.03	6.03	5.62	5.93
1296	NASDAQ	TTEC	Tue, Sep 25, 2001	6.05	6.32	5.82	6.05
1295	NASDAQ	TTEC	Mon, Sep 24, 2001	6.01	6.17	5.79	6.10
1294	NASDAQ	TTEC	Fri, Sep 21, 2001	5.79	5.96	5.39	5.65
1293	NASDAQ	TTEC	Thu, Sep 20, 2001	6.80	6.80	6.13	6.20
1292	NASDAQ	TTEC	Wed, Sep 19, 2001	7.00	7.15	6.53	6.89
1291	NASDAQ	TTEC	Tue, Sep 18, 2001	7.54	7.54	6.90	7.15
1290	NASDAQ	TTEC	Mon, Sep 17, 2001	7.46	7.50	6.99	7.09
1289	NASDAQ	TTEC	Mon, Sep 10, 2001	7.64	7.89	7.40	7.60
1288	NASDAQ	TTEC	Fri, Sep 7, 2001	7.81	8.00	7.64	7.64
1287	NASDAQ	TTEC	Thu, Sep 6, 2001	8.00	8.22	7.46	7.83
1286	NASDAQ	TTEC	Wed, Sep 5, 2001	8.20	8.47	7.98	8.11
1285	NASDAQ	TTEC	Tue, Sep 4, 2001	8.10	8.59	8.10	8.20
1284	NASDAQ	TTEC	Fri, Aug 31, 2001	8.00	8.28	8.00	8.19
1283	NASDAQ	TTEC	Thu, Aug 30, 2001	7.99	8.28	7.94	8.02
1282	NASDAQ	TTEC	Wed, Aug 29, 2001	7.85	7.99	7.75	7.86
1281	NASDAQ	TTEC	Tue, Aug 28, 2001	8.04	8.10	7.67	7.85
1280	NASDAQ	TTEC	Mon, Aug 27, 2001	7.71	8.08	7.70	7.90
1279	NASDAQ	TTEC	Fri, Aug 24, 2001	7.35	7.70	7.35	7.54
1278	NASDAQ	TTEC	Thu, Aug 23, 2001	7.46	7.55	7.35	7.35
1277	NASDAQ	TTEC	Wed, Aug 22, 2001	7.51	7.67	7.45	7.53
1276	NASDAQ	TTEC	Tue, Aug 21, 2001	7.66	7.66	7.41	7.50
1275	NASDAQ	TTEC	Mon, Aug 20, 2001	7.42	7.71	7.42	7.55
1274	NASDAQ	TTEC	Fri, Aug 17, 2001	7.36	7.55	7.25	7.45
1273	NASDAQ	TTEC	Thu, Aug 16, 2001	7.75	7.96	7.26	7.55
1272	NASDAQ	TTEC	Wed, Aug 15, 2001	8.00	8.25	7.75	8.03
1271	NASDAQ	TTEC	Tue, Aug 14, 2001	8.05	8.05	7.97	8.00
1270	NASDAQ	TTEC	Mon, Aug 13, 2001	8.02	8.09	7.95	8.06
1269	NASDAQ	TTEC	Fri, Aug 10, 2001	8.00	8.05	7.88	8.03
1268	NASDAQ	TTEC	Thu, Aug 9, 2001	7.97	8.25	7.85	7.96
1267	NASDAQ	TTEC	Wed, Aug 8, 2001	7.95	8.21	7.85	8.12
1266	NASDAQ	TTEC	Tue, Aug 7, 2001	7.76	8.03	7.50	7.98
1265	NASDAQ	TTEC	Mon, Aug 6, 2001	8.00	8.03	7.51	7.75
1264	NASDAQ	TTEC	Fri, Aug 3, 2001	7.40	8.40	7.23	8.00
1263	NASDAQ	TTEC	Thu, Aug 2, 2001	7.70	7.79	7.25	7.70
1262	NASDAQ	TTEC	Wed, Aug 1, 2001	7.96	8.00	7.34	7.85
1261	NASDAQ	TTEC	Tue, Jul 31, 2001	7.77	8.00	7.75	8.00
1260	NASDAQ	TTEC	Mon, Jul 30, 2001	7.70	7.79	7.55	7.79
1259	NASDAQ	TTEC	Fri, Jul 27, 2001	7.49	7.66	7.49	7.59
1258	NASDAQ	TTEC	Thu, Jul 26, 2001	7.37	7.66	7.30	7.56
1257	NASDAQ	TTEC	Wed, Jul 25, 2001	7.45	7.45	7.10	7.35
1256	NASDAQ	TTEC	Tue, Jul 24, 2001	7.55	7.55	7.25	7.40
1255	NASDAQ	TTEC	Mon, Jul 23, 2001	7.63	7.72	7.45	7.54
1254	NASDAQ	TTEC	Fri, Jul 20, 2001	7.71	7.72	7.42	7.68
1253	NASDAQ	TTEC	Thu, Jul 19, 2001	7.85	7.96	7.56	7.68
1252	NASDAQ	TTEC	Wed, Jul 18, 2001	8.02	8.02	7.53	7.64
1251	NASDAQ	TTEC	Tue, Jul 17, 2001	8.15	8.16	7.71	8.05
1250	NASDAQ	TTEC	Mon, Jul 16, 2001	8.30	8.34	8.07	8.20
1249	NASDAQ	TTEC	Fri, Jul 13, 2001	8.52	8.52	8.20	8.22
1248	NASDAQ	TTEC	Thu, Jul 12, 2001	8.16	8.42	8.11	8.40
1247	NASDAQ	TTEC	Wed, Jul 11, 2001	8.25	8.34	8.00	8.10
1246	NASDAQ	TTEC	Tue, Jul 10, 2001	8.71	8.71	8.06	8.39
1245	NASDAQ	TTEC	Mon, Jul 9, 2001	8.75	8.84	8.60	8.70
1244	NASDAQ	TTEC	Fri, Jul 6, 2001	8.71	8.95	8.68	8.75
1243	NASDAQ	TTEC	Thu, Jul 5, 2001	8.70	9.00	8.60	8.74
1242	NASDAQ	TTEC	Tue, Jul 3, 2001	8.90	8.90	8.60	8.74
1241	NASDAQ	TTEC	Mon, Jul 2, 2001	9.00	9.00	8.60	8.91
1240	NASDAQ	TTEC	Fri, Jun 29, 2001	8.80	9.05	8.21	8.99
1239	NASDAQ	TTEC	Thu, Jun 28, 2001	8.96	8.97	8.06	8.64
1238	NASDAQ	TTEC	Wed, Jun 27, 2001	8.52	8.95	8.50	8.71
1237	NASDAQ	TTEC	Tue, Jun 26, 2001	8.49	8.83	8.46	8.51
1236	NASDAQ	TTEC	Mon, Jun 25, 2001	8.50	8.81	8.50	8.68
1235	NASDAQ	TTEC	Fri, Jun 22, 2001	8.47	8.64	8.26	8.64
1234	NASDAQ	TTEC	Thu, Jun 21, 2001	8.12	8.45	8.12	8.30
1233	NASDAQ	TTEC	Wed, Jun 20, 2001	8.12	8.21	8.04	8.20
1232	NASDAQ	TTEC	Tue, Jun 19, 2001	8.11	8.29	8.09	8.20
1231	NASDAQ	TTEC	Mon, Jun 18, 2001	8.38	8.42	7.70	8.00
1230	NASDAQ	TTEC	Fri, Jun 15, 2001	8.70	8.71	8.19	8.35
1229	NASDAQ	TTEC	Thu, Jun 14, 2001	9.02	9.02	8.60	8.60
1228	NASDAQ	TTEC	Wed, Jun 13, 2001	9.05	9.15	9.00	9.04
1227	NASDAQ	TTEC	Tue, Jun 12, 2001	9.36	9.37	8.76	9.02
1226	NASDAQ	TTEC	Mon, Jun 11, 2001	9.60	9.60	9.34	9.34
1225	NASDAQ	TTEC	Fri, Jun 8, 2001	9.23	9.78	9.15	9.55
1224	NASDAQ	TTEC	Thu, Jun 7, 2001	9.04	9.14	8.96	9.13
1223	NASDAQ	TTEC	Wed, Jun 6, 2001	9.40	9.40	9.00	9.11
1222	NASDAQ	TTEC	Tue, Jun 5, 2001	9.42	9.42	9.00	9.29
1221	NASDAQ	TTEC	Mon, Jun 4, 2001	9.07	9.45	9.00	9.33
1220	NASDAQ	TTEC	Fri, Jun 1, 2001	9.22	9.40	8.93	9.40
1219	NASDAQ	TTEC	Thu, May 31, 2001	8.81	9.14	8.75	9.11
1218	NASDAQ	TTEC	Wed, May 30, 2001	8.99	9.07	8.90	9.00
1217	NASDAQ	TTEC	Tue, May 29, 2001	9.39	9.40	9.00	9.10
1216	NASDAQ	TTEC	Fri, May 25, 2001	9.51	9.57	9.24	9.38
1215	NASDAQ	TTEC	Thu, May 24, 2001	9.66	9.66	9.36	9.42
1214	NASDAQ	TTEC	Wed, May 23, 2001	9.70	9.80	9.34	9.66
1213	NASDAQ	TTEC	Tue, May 22, 2001	9.60	9.89	9.55	9.63
1212	NASDAQ	TTEC	Mon, May 21, 2001	9.01	9.75	8.89	9.55
1211	NASDAQ	TTEC	Fri, May 18, 2001	9.04	9.05	8.75	9.00
1210	NASDAQ	TTEC	Thu, May 17, 2001	8.30	9.03	8.25	8.96
1209	NASDAQ	TTEC	Wed, May 16, 2001	7.70	8.25	7.66	8.25
1208	NASDAQ	TTEC	Tue, May 15, 2001	7.65	7.70	7.54	7.70
1207	NASDAQ	TTEC	Mon, May 14, 2001	7.53	7.72	7.50	7.70
1206	NASDAQ	TTEC	Fri, May 11, 2001	7.67	7.74	7.50	7.60
1205	NASDAQ	TTEC	Thu, May 10, 2001	7.55	7.79	7.51	7.69
1204	NASDAQ	TTEC	Wed, May 9, 2001	7.65	7.73	7.42	7.52
1203	NASDAQ	TTEC	Tue, May 8, 2001	7.41	7.79	7.40	7.71
1202	NASDAQ	TTEC	Mon, May 7, 2001	7.54	7.64	7.40	7.41
1201	NASDAQ	TTEC	Fri, May 4, 2001	7.01	7.54	6.90	7.24
1200	NASDAQ	TTEC	Thu, May 3, 2001	6.99	7.07	6.65	7.06
1199	NASDAQ	TTEC	Wed, May 2, 2001	7.04	7.13	6.35	7.00
1198	NASDAQ	TTEC	Tue, May 1, 2001	6.95	7.03	6.55	7.00
1197	NASDAQ	TTEC	Mon, Apr 30, 2001	7.04	7.10	6.53	6.82
1196	NASDAQ	TTEC	Fri, Apr 27, 2001	6.97	7.05	6.25	7.01
1195	NASDAQ	TTEC	Thu, Apr 26, 2001	6.90	7.15	6.80	6.87
1194	NASDAQ	TTEC	Wed, Apr 25, 2001	6.69	6.92	6.50	6.76
1193	NASDAQ	TTEC	Tue, Apr 24, 2001	6.94	7.14	6.55	6.70
1192	NASDAQ	TTEC	Mon, Apr 23, 2001	6.90	7.20	6.85	7.00
1191	NASDAQ	TTEC	Fri, Apr 20, 2001	7.30	7.33	6.75	6.92
1190	NASDAQ	TTEC	Thu, Apr 19, 2001	7.55	7.55	7.14	7.24
1189	NASDAQ	TTEC	Wed, Apr 18, 2001	7.69	8.10	7.47	7.50
1188	NASDAQ	TTEC	Tue, Apr 17, 2001	7.87	7.87	6.98	7.49
1187	NASDAQ	TTEC	Mon, Apr 16, 2001	8.05	8.06	7.75	7.98
1186	NASDAQ	TTEC	Thu, Apr 12, 2001	8.07	8.29	7.75	7.92
1185	NASDAQ	TTEC	Wed, Apr 11, 2001	7.56	8.12	7.56	8.05
1184	NASDAQ	TTEC	Tue, Apr 10, 2001	7.02	7.63	7.00	7.45
1183	NASDAQ	TTEC	Mon, Apr 9, 2001	6.98	7.04	6.86	6.99
1182	NASDAQ	TTEC	Fri, Apr 6, 2001	7.48	7.48	6.75	7.00
1181	NASDAQ	TTEC	Thu, Apr 5, 2001	7.33	7.50	7.13	7.50
1180	NASDAQ	TTEC	Wed, Apr 4, 2001	7.28	7.63	7.06	7.06
1179	NASDAQ	TTEC	Tue, Apr 3, 2001	7.97	7.97	7.22	7.31
1178	NASDAQ	TTEC	Mon, Apr 2, 2001	7.84	8.00	7.75	7.91
1177	NASDAQ	TTEC	Fri, Mar 30, 2001	7.69	8.13	7.25	7.88
1176	NASDAQ	TTEC	Thu, Mar 29, 2001	7.64	8.00	7.44	7.50
1175	NASDAQ	TTEC	Wed, Mar 28, 2001	8.00	8.00	7.56	7.63
1174	NASDAQ	TTEC	Tue, Mar 27, 2001	8.63	8.63	7.88	8.05
1173	NASDAQ	TTEC	Mon, Mar 26, 2001	8.52	8.63	8.38	8.50
1172	NASDAQ	TTEC	Fri, Mar 23, 2001	8.67	9.09	8.41	8.50
1171	NASDAQ	TTEC	Thu, Mar 22, 2001	8.16	8.56	7.59	8.50
1170	NASDAQ	TTEC	Wed, Mar 21, 2001	8.63	8.69	8.00	8.19
1169	NASDAQ	TTEC	Tue, Mar 20, 2001	9.03	9.06	8.44	8.63
1168	NASDAQ	TTEC	Mon, Mar 19, 2001	9.16	9.25	8.81	8.88
1167	NASDAQ	TTEC	Fri, Mar 16, 2001	9.00	9.25	8.56	9.03
1166	NASDAQ	TTEC	Thu, Mar 15, 2001	10.09	10.50	8.38	9.06
1165	NASDAQ	TTEC	Wed, Mar 14, 2001	13.75	14.31	13.75	14.13
1164	NASDAQ	TTEC	Tue, Mar 13, 2001	13.92	14.13	13.44	14.06
1163	NASDAQ	TTEC	Mon, Mar 12, 2001	14.50	14.50	13.75	14.00
1162	NASDAQ	TTEC	Fri, Mar 9, 2001	14.80	14.88	14.44	14.50
1161	NASDAQ	TTEC	Thu, Mar 8, 2001	14.94	15.19	14.69	15.00
1160	NASDAQ	TTEC	Wed, Mar 7, 2001	15.06	15.38	14.69	14.81
1159	NASDAQ	TTEC	Tue, Mar 6, 2001	14.95	15.25	14.88	15.19
1158	NASDAQ	TTEC	Mon, Mar 5, 2001	14.98	15.19	14.44	14.44
1157	NASDAQ	TTEC	Fri, Mar 2, 2001	14.13	15.25	13.94	15.00
1156	NASDAQ	TTEC	Thu, Mar 1, 2001	15.44	15.69	14.50	14.66
1155	NASDAQ	TTEC	Wed, Feb 28, 2001	15.56	15.56	15.06	15.50
1154	NASDAQ	TTEC	Tue, Feb 27, 2001	15.75	15.88	15.31	15.88
1153	NASDAQ	TTEC	Mon, Feb 26, 2001	16.00	16.50	15.00	16.25
1152	NASDAQ	TTEC	Fri, Feb 23, 2001	15.13	15.63	14.25	15.38
1151	NASDAQ	TTEC	Thu, Feb 22, 2001	15.88	16.06	15.13	15.19
1150	NASDAQ	TTEC	Wed, Feb 21, 2001	16.56	16.63	15.75	15.81
1149	NASDAQ	TTEC	Tue, Feb 20, 2001	16.81	17.13	16.56	16.56
1148	NASDAQ	TTEC	Fri, Feb 16, 2001	16.94	17.25	16.75	16.88
1147	NASDAQ	TTEC	Thu, Feb 15, 2001	16.33	17.38	16.33	17.13
1146	NASDAQ	TTEC	Wed, Feb 14, 2001	16.94	17.00	16.19	16.31
1145	NASDAQ	TTEC	Tue, Feb 13, 2001	17.88	18.00	16.94	16.94
1144	NASDAQ	TTEC	Mon, Feb 12, 2001	17.56	18.25	17.25	17.31
1143	NASDAQ	TTEC	Fri, Feb 9, 2001	16.06	17.81	16.06	17.44
1142	NASDAQ	TTEC	Thu, Feb 8, 2001	16.06	16.25	16.00	16.19
1141	NASDAQ	TTEC	Wed, Feb 7, 2001	16.44	16.50	15.94	15.94
1140	NASDAQ	TTEC	Tue, Feb 6, 2001	16.69	16.88	16.50	16.73
1139	NASDAQ	TTEC	Mon, Feb 5, 2001	16.83	16.94	16.56	16.63
1138	NASDAQ	TTEC	Fri, Feb 2, 2001	17.06	17.06	16.50	16.94
1137	NASDAQ	TTEC	Thu, Feb 1, 2001	17.44	17.44	16.88	17.00
1136	NASDAQ	TTEC	Wed, Jan 31, 2001	17.00	17.56	16.88	17.00
1135	NASDAQ	TTEC	Tue, Jan 30, 2001	17.14	17.23	16.75	16.94
1134	NASDAQ	TTEC	Mon, Jan 29, 2001	16.06	17.19	16.06	17.19
1133	NASDAQ	TTEC	Fri, Jan 26, 2001	16.02	16.25	15.56	16.13
1132	NASDAQ	TTEC	Thu, Jan 25, 2001	16.11	16.31	15.75	16.13
1131	NASDAQ	TTEC	Wed, Jan 24, 2001	15.44	16.13	15.19	16.06
1130	NASDAQ	TTEC	Tue, Jan 23, 2001	15.44	15.50	14.94	15.31
1129	NASDAQ	TTEC	Mon, Jan 22, 2001	16.00	16.06	14.81	15.44
1128	NASDAQ	TTEC	Fri, Jan 19, 2001	15.53	16.19	14.50	15.56
1127	NASDAQ	TTEC	Thu, Jan 18, 2001	18.48	20.13	17.69	18.81
1126	NASDAQ	TTEC	Wed, Jan 17, 2001	19.50	20.13	18.38	18.56
1125	NASDAQ	TTEC	Tue, Jan 16, 2001	18.92	19.61	18.88	19.13
1124	NASDAQ	TTEC	Fri, Jan 12, 2001	18.86	19.00	17.88	18.75
1123	NASDAQ	TTEC	Thu, Jan 11, 2001	16.75	19.31	16.69	18.44
1122	NASDAQ	TTEC	Wed, Jan 10, 2001	16.88	17.81	15.63	17.56
1121	NASDAQ	TTEC	Tue, Jan 9, 2001	19.00	19.06	15.56	15.75
1120	NASDAQ	TTEC	Mon, Jan 8, 2001	19.86	19.86	18.69	18.94
1119	NASDAQ	TTEC	Fri, Jan 5, 2001	21.25	21.31	18.75	19.44
1118	NASDAQ	TTEC	Thu, Jan 4, 2001	18.63	21.25	18.63	21.13
1117	NASDAQ	TTEC	Wed, Jan 3, 2001	17.81	19.13	17.75	18.88
1116	NASDAQ	TTEC	Tue, Jan 2, 2001	18.38	19.06	17.81	17.88
1115	NASDAQ	TTEC	Fri, Dec 29, 2000	18.00	19.41	18.00	18.38
1114	NASDAQ	TTEC	Thu, Dec 28, 2000	17.80	18.38	17.75	18.19
1113	NASDAQ	TTEC	Wed, Dec 27, 2000	17.70	18.69	17.50	18.38
1112	NASDAQ	TTEC	Tue, Dec 26, 2000	17.63	17.88	17.44	17.69
1111	NASDAQ	TTEC	Fri, Dec 22, 2000	16.89	18.38	16.89	17.56
1110	NASDAQ	TTEC	Thu, Dec 21, 2000	17.13	17.63	16.38	17.00
1109	NASDAQ	TTEC	Wed, Dec 20, 2000	17.75	17.78	16.13	16.56
1108	NASDAQ	TTEC	Tue, Dec 19, 2000	19.23	19.88	17.88	18.13
1107	NASDAQ	TTEC	Mon, Dec 18, 2000	18.80	20.06	18.80	19.13
1106	NASDAQ	TTEC	Fri, Dec 15, 2000	19.42	19.44	18.25	18.69
1105	NASDAQ	TTEC	Thu, Dec 14, 2000	20.38	20.50	18.50	19.31
1104	NASDAQ	TTEC	Wed, Dec 13, 2000	22.50	22.50	20.19	20.25
1103	NASDAQ	TTEC	Tue, Dec 12, 2000	23.73	23.75	21.75	21.75
1102	NASDAQ	TTEC	Mon, Dec 11, 2000	23.06	24.38	22.50	23.94
1101	NASDAQ	TTEC	Fri, Dec 8, 2000	21.56	23.00	21.38	22.94
1100	NASDAQ	TTEC	Thu, Dec 7, 2000	21.50	21.94	21.19	21.56
1099	NASDAQ	TTEC	Wed, Dec 6, 2000	22.45	22.88	21.56	21.56
1098	NASDAQ	TTEC	Tue, Dec 5, 2000	21.00	23.00	20.25	22.38
1097	NASDAQ	TTEC	Mon, Dec 4, 2000	21.00	21.25	19.25	20.44
1096	NASDAQ	TTEC	Fri, Dec 1, 2000	19.98	22.19	19.88	20.94
1095	NASDAQ	TTEC	Thu, Nov 30, 2000	18.75	19.56	17.50	19.06
1094	NASDAQ	TTEC	Wed, Nov 29, 2000	20.73	21.00	18.94	19.00
1093	NASDAQ	TTEC	Tue, Nov 28, 2000	23.38	23.63	19.94	19.94
1092	NASDAQ	TTEC	Mon, Nov 27, 2000	24.19	24.50	23.00	23.69
1091	NASDAQ	TTEC	Fri, Nov 24, 2000	24.48	24.50	23.94	23.94
1090	NASDAQ	TTEC	Wed, Nov 22, 2000	25.25	25.69	23.75	24.38
1089	NASDAQ	TTEC	Tue, Nov 21, 2000	25.83	26.00	23.75	24.88
1088	NASDAQ	TTEC	Mon, Nov 20, 2000	26.14	26.25	23.13	25.78
1087	NASDAQ	TTEC	Fri, Nov 17, 2000	26.23	26.73	25.88	26.00
1086	NASDAQ	TTEC	Thu, Nov 16, 2000	27.00	27.00	25.88	25.94
1085	NASDAQ	TTEC	Wed, Nov 15, 2000	27.08	27.44	26.50	27.00
1084	NASDAQ	TTEC	Tue, Nov 14, 2000	27.00	28.00	26.13	27.00
1083	NASDAQ	TTEC	Mon, Nov 13, 2000	27.56	28.19	25.00	27.25
1082	NASDAQ	TTEC	Fri, Nov 10, 2000	27.94	28.63	27.63	28.00
1081	NASDAQ	TTEC	Thu, Nov 9, 2000	28.13	29.06	27.00	29.00
1080	NASDAQ	TTEC	Wed, Nov 8, 2000	28.81	29.50	28.44	28.50
1079	NASDAQ	TTEC	Tue, Nov 7, 2000	27.75	29.06	27.44	28.75
1078	NASDAQ	TTEC	Mon, Nov 6, 2000	26.14	27.63	25.81	27.56
1077	NASDAQ	TTEC	Fri, Nov 3, 2000	27.44	28.13	25.75	26.50
1076	NASDAQ	TTEC	Thu, Nov 2, 2000	27.75	28.00	27.38	27.75
1075	NASDAQ	TTEC	Wed, Nov 1, 2000	27.69	28.06	27.50	27.81
1074	NASDAQ	TTEC	Tue, Oct 31, 2000	27.81	28.44	27.50	27.75
1073	NASDAQ	TTEC	Mon, Oct 30, 2000	28.63	28.88	27.75	27.92
1072	NASDAQ	TTEC	Fri, Oct 27, 2000	28.25	29.13	28.13	29.00
1071	NASDAQ	TTEC	Thu, Oct 26, 2000	27.56	28.38	26.38	28.00
1070	NASDAQ	TTEC	Wed, Oct 25, 2000	27.69	29.13	26.81	28.13
1069	NASDAQ	TTEC	Tue, Oct 24, 2000	29.67	29.94	27.69	27.75
1068	NASDAQ	TTEC	Mon, Oct 23, 2000	29.86	30.13	29.14	29.38
1067	NASDAQ	TTEC	Fri, Oct 20, 2000	28.98	30.25	28.75	29.81
1066	NASDAQ	TTEC	Thu, Oct 19, 2000	27.50	29.50	27.38	29.06
1065	NASDAQ	TTEC	Wed, Oct 18, 2000	26.98	28.00	25.25	27.69
1064	NASDAQ	TTEC	Tue, Oct 17, 2000	29.52	29.88	25.25	26.88
1063	NASDAQ	TTEC	Mon, Oct 16, 2000	27.63	29.81	27.50	29.69
1062	NASDAQ	TTEC	Fri, Oct 13, 2000	25.25	27.63	25.25	27.50
1061	NASDAQ	TTEC	Thu, Oct 12, 2000	25.81	26.06	24.63	25.50
1060	NASDAQ	TTEC	Wed, Oct 11, 2000	26.00	26.00	25.50	25.69
1059	NASDAQ	TTEC	Tue, Oct 10, 2000	24.89	26.75	24.88	26.06
1058	NASDAQ	TTEC	Mon, Oct 9, 2000	25.38	25.50	23.25	25.13
1057	NASDAQ	TTEC	Fri, Oct 6, 2000	26.94	27.06	25.13	25.38
1056	NASDAQ	TTEC	Thu, Oct 5, 2000	24.86	27.50	24.38	27.00
1055	NASDAQ	TTEC	Wed, Oct 4, 2000	23.33	25.00	22.75	25.00
1054	NASDAQ	TTEC	Tue, Oct 3, 2000	24.13	25.00	23.50	23.75
1053	NASDAQ	TTEC	Mon, Oct 2, 2000	24.53	25.31	23.50	24.63
1052	NASDAQ	TTEC	Fri, Sep 29, 2000	26.75	26.81	23.25	24.75
1051	NASDAQ	TTEC	Thu, Sep 28, 2000	28.31	28.56	19.75	26.81
1050	NASDAQ	TTEC	Wed, Sep 27, 2000	34.75	35.75	24.75	25.00
1049	NASDAQ	TTEC	Tue, Sep 26, 2000	35.88	36.06	34.69	34.75
1048	NASDAQ	TTEC	Mon, Sep 25, 2000	35.66	37.50	35.66	35.88
1047	NASDAQ	TTEC	Fri, Sep 22, 2000	35.38	35.81	34.00	35.69
1046	NASDAQ	TTEC	Thu, Sep 21, 2000	37.00	37.03	35.75	35.81
1045	NASDAQ	TTEC	Wed, Sep 20, 2000	37.81	37.88	35.88	37.06
1044	NASDAQ	TTEC	Tue, Sep 19, 2000	35.94	38.31	35.88	37.88
1043	NASDAQ	TTEC	Mon, Sep 18, 2000	36.50	36.50	35.94	36.00
1042	NASDAQ	TTEC	Fri, Sep 15, 2000	36.69	36.88	35.88	36.00
1041	NASDAQ	TTEC	Thu, Sep 14, 2000	35.31	36.81	35.00	36.81
1040	NASDAQ	TTEC	Wed, Sep 13, 2000	35.56	35.94	34.75	35.25
1039	NASDAQ	TTEC	Tue, Sep 12, 2000	33.06	37.00	33.00	36.00
1038	NASDAQ	TTEC	Mon, Sep 11, 2000	32.53	33.25	32.44	33.19
1037	NASDAQ	TTEC	Fri, Sep 8, 2000	33.25	33.25	32.38	32.63
1036	NASDAQ	TTEC	Thu, Sep 7, 2000	32.44	33.31	32.44	33.19
1035	NASDAQ	TTEC	Wed, Sep 6, 2000	33.22	33.75	32.38	32.44
1034	NASDAQ	TTEC	Tue, Sep 5, 2000	33.00	33.63	32.97	33.19
1033	NASDAQ	TTEC	Fri, Sep 1, 2000	32.63	33.63	32.63	32.63
1032	NASDAQ	TTEC	Thu, Aug 31, 2000	32.69	33.13	32.50	32.63
1031	NASDAQ	TTEC	Wed, Aug 30, 2000	32.78	33.00	32.38	32.56
1030	NASDAQ	TTEC	Tue, Aug 29, 2000	31.06	34.00	31.00	33.06
1029	NASDAQ	TTEC	Mon, Aug 28, 2000	31.63	32.00	30.88	31.13
1028	NASDAQ	TTEC	Fri, Aug 25, 2000	32.63	33.13	31.50	32.13
1027	NASDAQ	TTEC	Thu, Aug 24, 2000	31.13	31.13	30.63	31.00
1026	NASDAQ	TTEC	Wed, Aug 23, 2000	29.56	31.13	28.88	30.44
1025	NASDAQ	TTEC	Tue, Aug 22, 2000	28.88	29.75	27.88	29.13
1024	NASDAQ	TTEC	Mon, Aug 21, 2000	29.88	29.94	27.63	29.63
1023	NASDAQ	TTEC	Fri, Aug 18, 2000	30.56	30.75	29.88	29.88
1022	NASDAQ	TTEC	Thu, Aug 17, 2000	29.44	30.88	29.38	30.13
1021	NASDAQ	TTEC	Wed, Aug 16, 2000	28.25	29.88	28.00	29.63
1020	NASDAQ	TTEC	Tue, Aug 15, 2000	26.00	28.06	25.94	28.00
1019	NASDAQ	TTEC	Mon, Aug 14, 2000	25.53	26.19	25.13	26.00
1018	NASDAQ	TTEC	Fri, Aug 11, 2000	26.88	26.88	24.00	25.56
1017	NASDAQ	TTEC	Thu, Aug 10, 2000	27.19	28.06	26.75	26.75
1016	NASDAQ	TTEC	Wed, Aug 9, 2000	29.44	30.25	26.25	26.63
1015	NASDAQ	TTEC	Tue, Aug 8, 2000	28.25	29.69	28.13	29.69
1014	NASDAQ	TTEC	Mon, Aug 7, 2000	28.28	28.28	27.63	28.00
1013	NASDAQ	TTEC	Fri, Aug 4, 2000	29.63	29.69	27.50	28.13
1012	NASDAQ	TTEC	Thu, Aug 3, 2000	31.75	31.88	29.25	29.25
1011	NASDAQ	TTEC	Wed, Aug 2, 2000	30.91	33.75	30.81	32.69
1010	NASDAQ	TTEC	Tue, Aug 1, 2000	31.25	31.25	30.75	30.88
1009	NASDAQ	TTEC	Mon, Jul 31, 2000	32.56	32.56	31.00	31.00
1008	NASDAQ	TTEC	Fri, Jul 28, 2000	33.25	33.63	32.25	33.00
1007	NASDAQ	TTEC	Thu, Jul 27, 2000	32.75	33.56	32.69	33.38
1006	NASDAQ	TTEC	Wed, Jul 26, 2000	33.25	33.50	32.75	32.75
1005	NASDAQ	TTEC	Tue, Jul 25, 2000	34.00	34.50	31.19	32.64
1004	NASDAQ	TTEC	Mon, Jul 24, 2000	34.38	34.75	33.75	34.00
1003	NASDAQ	TTEC	Fri, Jul 21, 2000	34.75	35.81	34.25	34.25
1002	NASDAQ	TTEC	Thu, Jul 20, 2000	33.00	35.25	32.94	34.75
1001	NASDAQ	TTEC	Wed, Jul 19, 2000	33.25	33.25	32.00	32.94
1000	NASDAQ	TTEC	Tue, Jul 18, 2000	32.97	33.31	32.31	32.63
999	NASDAQ	TTEC	Mon, Jul 17, 2000	33.66	33.75	32.63	33.38
998	NASDAQ	TTEC	Fri, Jul 14, 2000	35.69	36.00	33.38	33.69
997	NASDAQ	TTEC	Thu, Jul 13, 2000	32.88	35.50	32.84	35.31
996	NASDAQ	TTEC	Wed, Jul 12, 2000	32.13	32.88	32.00	32.44
995	NASDAQ	TTEC	Tue, Jul 11, 2000	31.06	32.63	30.38	32.19
994	NASDAQ	TTEC	Mon, Jul 10, 2000	36.06	36.25	30.44	30.44
993	NASDAQ	TTEC	Fri, Jul 7, 2000	33.06	36.00	33.00	35.94
992	NASDAQ	TTEC	Thu, Jul 6, 2000	29.75	33.88	29.75	33.38
991	NASDAQ	TTEC	Wed, Jul 5, 2000	29.09	30.06	29.00	29.75
990	NASDAQ	TTEC	Mon, Jul 3, 2000	31.00	31.13	28.88	29.00
989	NASDAQ	TTEC	Fri, Jun 30, 2000	28.88	31.69	28.44	31.06
988	NASDAQ	TTEC	Thu, Jun 29, 2000	30.25	30.50	28.13	28.63
987	NASDAQ	TTEC	Wed, Jun 28, 2000	30.56	30.56	29.38	29.38
986	NASDAQ	TTEC	Tue, Jun 27, 2000	32.06	33.25	29.75	30.44
985	NASDAQ	TTEC	Mon, Jun 26, 2000	31.38	32.00	31.00	31.94
984	NASDAQ	TTEC	Fri, Jun 23, 2000	30.38	31.88	30.25	31.81
983	NASDAQ	TTEC	Thu, Jun 22, 2000	31.75	31.81	30.00	30.13
982	NASDAQ	TTEC	Wed, Jun 21, 2000	32.38	32.50	31.75	32.00
981	NASDAQ	TTEC	Tue, Jun 20, 2000	31.63	34.00	31.38	32.44
980	NASDAQ	TTEC	Mon, Jun 19, 2000	31.44	32.00	31.38	32.00
979	NASDAQ	TTEC	Fri, Jun 16, 2000	30.47	32.00	30.25	31.88
978	NASDAQ	TTEC	Thu, Jun 15, 2000	30.50	30.56	29.75	29.81
977	NASDAQ	TTEC	Wed, Jun 14, 2000	31.25	32.56	30.13	30.50
976	NASDAQ	TTEC	Tue, Jun 13, 2000	27.88	31.38	27.63	31.38
975	NASDAQ	TTEC	Mon, Jun 12, 2000	29.63	29.75	27.13	28.06
974	NASDAQ	TTEC	Fri, Jun 9, 2000	30.00	30.00	29.50	29.50
973	NASDAQ	TTEC	Thu, Jun 8, 2000	30.94	30.94	29.88	30.13
972	NASDAQ	TTEC	Wed, Jun 7, 2000	30.22	31.00	29.88	30.94
971	NASDAQ	TTEC	Tue, Jun 6, 2000	33.13	33.75	28.69	29.50
970	NASDAQ	TTEC	Mon, Jun 5, 2000	34.63	34.63	32.13	32.69
969	NASDAQ	TTEC	Fri, Jun 2, 2000	34.63	34.88	33.00	34.38
968	NASDAQ	TTEC	Thu, Jun 1, 2000	33.00	34.31	33.00	34.13
967	NASDAQ	TTEC	Wed, May 31, 2000	32.00	33.38	31.88	32.75
966	NASDAQ	TTEC	Tue, May 30, 2000	30.38	32.63	30.38	32.00
965	NASDAQ	TTEC	Fri, May 26, 2000	30.50	30.88	30.00	30.13
964	NASDAQ	TTEC	Thu, May 25, 2000	30.00	31.50	29.97	30.44
963	NASDAQ	TTEC	Wed, May 24, 2000	30.50	30.75	29.81	30.00
962	NASDAQ	TTEC	Tue, May 23, 2000	30.88	34.25	30.88	31.13
961	NASDAQ	TTEC	Mon, May 22, 2000	30.50	31.31	29.50	31.13
960	NASDAQ	TTEC	Fri, May 19, 2000	32.25	32.31	29.50	30.13
959	NASDAQ	TTEC	Thu, May 18, 2000	33.00	33.00	32.13	32.25
958	NASDAQ	TTEC	Wed, May 17, 2000	34.41	34.69	32.63	33.06
957	NASDAQ	TTEC	Tue, May 16, 2000	33.38	36.44	33.38	34.75
956	NASDAQ	TTEC	Mon, May 15, 2000	31.75	33.13	31.63	33.13
955	NASDAQ	TTEC	Fri, May 12, 2000	31.75	32.81	31.50	32.13
954	NASDAQ	TTEC	Thu, May 11, 2000	31.31	32.00	31.19	31.81
953	NASDAQ	TTEC	Wed, May 10, 2000	32.56	32.63	31.00	31.13
952	NASDAQ	TTEC	Tue, May 9, 2000	34.50	34.63	31.63	32.69
951	NASDAQ	TTEC	Mon, May 8, 2000	36.00	36.25	32.88	34.13
950	NASDAQ	TTEC	Fri, May 5, 2000	32.19	37.00	32.19	36.13
949	NASDAQ	TTEC	Thu, May 4, 2000	31.53	32.50	31.44	32.38
948	NASDAQ	TTEC	Wed, May 3, 2000	32.81	32.81	31.31	31.63
947	NASDAQ	TTEC	Tue, May 2, 2000	33.31	34.19	32.75	32.75
946	NASDAQ	TTEC	Mon, May 1, 2000	33.50	35.94	31.88	33.38
945	NASDAQ	TTEC	Fri, Apr 28, 2000	33.50	34.00	32.63	32.63
944	NASDAQ	TTEC	Thu, Apr 27, 2000	32.25	33.69	30.00	33.44
943	NASDAQ	TTEC	Wed, Apr 26, 2000	33.38	33.63	32.38	32.38
942	NASDAQ	TTEC	Tue, Apr 25, 2000	33.63	36.00	32.38	33.00
941	NASDAQ	TTEC	Mon, Apr 24, 2000	34.88	34.94	33.38	33.75
940	NASDAQ	TTEC	Thu, Apr 20, 2000	35.94	36.00	33.50	35.06
939	NASDAQ	TTEC	Wed, Apr 19, 2000	36.97	39.13	35.88	36.13
938	NASDAQ	TTEC	Tue, Apr 18, 2000	30.31	39.06	30.22	37.00
937	NASDAQ	TTEC	Mon, Apr 17, 2000	31.09	32.06	29.13	30.06
936	NASDAQ	TTEC	Fri, Apr 14, 2000	35.63	35.69	30.63	31.19
935	NASDAQ	TTEC	Thu, Apr 13, 2000	35.81	36.88	35.50	35.50
934	NASDAQ	TTEC	Wed, Apr 12, 2000	39.19	39.50	35.81	35.81
933	NASDAQ	TTEC	Tue, Apr 11, 2000	39.94	39.94	37.50	39.00
932	NASDAQ	TTEC	Mon, Apr 10, 2000	38.69	41.19	38.69	39.94
931	NASDAQ	TTEC	Fri, Apr 7, 2000	36.63	39.50	36.63	38.13
930	NASDAQ	TTEC	Thu, Apr 6, 2000	34.50	37.34	34.50	36.56
929	NASDAQ	TTEC	Wed, Apr 5, 2000	29.75	35.75	29.69	34.44
928	NASDAQ	TTEC	Tue, Apr 4, 2000	33.25	34.23	29.88	31.19
927	NASDAQ	TTEC	Mon, Apr 3, 2000	35.44	35.50	33.50	33.63
926	NASDAQ	TTEC	Fri, Mar 31, 2000	32.06	38.50	31.81	34.50
925	NASDAQ	TTEC	Thu, Mar 30, 2000	31.19	31.25	30.38	30.88
924	NASDAQ	TTEC	Wed, Mar 29, 2000	32.19	32.88	31.25	31.38
923	NASDAQ	TTEC	Tue, Mar 28, 2000	30.94	34.38	30.94	32.06
922	NASDAQ	TTEC	Mon, Mar 27, 2000	34.03	34.19	29.69	30.81
921	NASDAQ	TTEC	Fri, Mar 24, 2000	35.25	35.44	34.00	34.00
920	NASDAQ	TTEC	Thu, Mar 23, 2000	34.75	35.19	34.69	35.06
919	NASDAQ	TTEC	Wed, Mar 22, 2000	35.13	35.31	34.75	34.94
918	NASDAQ	TTEC	Tue, Mar 21, 2000	36.75	36.94	34.75	34.81
917	NASDAQ	TTEC	Mon, Mar 20, 2000	36.88	37.25	36.63	36.88
916	NASDAQ	TTEC	Fri, Mar 17, 2000	34.81	36.88	34.75	36.88
915	NASDAQ	TTEC	Thu, Mar 16, 2000	36.00	36.13	34.25	35.56
914	NASDAQ	TTEC	Wed, Mar 15, 2000	37.00	37.00	34.56	34.88
913	NASDAQ	TTEC	Tue, Mar 14, 2000	38.38	39.00	33.88	34.50
912	NASDAQ	TTEC	Mon, Mar 13, 2000	38.75	39.38	37.50	38.00
911	NASDAQ	TTEC	Fri, Mar 10, 2000	40.00	40.25	39.00	39.13
910	NASDAQ	TTEC	Thu, Mar 9, 2000	40.44	41.50	39.63	39.63
909	NASDAQ	TTEC	Wed, Mar 8, 2000	38.75	40.19	38.75	40.13
908	NASDAQ	TTEC	Tue, Mar 7, 2000	39.81	39.88	37.75	37.88
907	NASDAQ	TTEC	Mon, Mar 6, 2000	40.13	40.38	39.75	39.81
906	NASDAQ	TTEC	Fri, Mar 3, 2000	40.38	40.75	38.94	40.00
905	NASDAQ	TTEC	Thu, Mar 2, 2000	38.34	40.75	37.88	40.31
904	NASDAQ	TTEC	Wed, Mar 1, 2000	37.94	39.63	37.75	38.00
903	NASDAQ	TTEC	Tue, Feb 29, 2000	40.00	40.06	37.00	37.88
902	NASDAQ	TTEC	Mon, Feb 28, 2000	39.38	42.00	38.75	39.13
901	NASDAQ	TTEC	Fri, Feb 25, 2000	41.00	42.63	39.50	40.13
900	NASDAQ	TTEC	Thu, Feb 24, 2000	43.56	43.69	40.00	41.63
899	NASDAQ	TTEC	Wed, Feb 23, 2000	42.00	43.56	41.25	43.13
898	NASDAQ	TTEC	Tue, Feb 22, 2000	36.44	40.38	36.44	40.00
897	NASDAQ	TTEC	Fri, Feb 18, 2000	37.50	38.00	34.75	35.56
896	NASDAQ	TTEC	Thu, Feb 17, 2000	32.50	37.56	32.25	37.06
895	NASDAQ	TTEC	Wed, Feb 16, 2000	33.75	33.75	31.50	32.56
894	NASDAQ	TTEC	Tue, Feb 15, 2000	33.72	34.19	30.81	33.13
893	NASDAQ	TTEC	Mon, Feb 14, 2000	30.50	34.75	30.38	34.00
892	NASDAQ	TTEC	Fri, Feb 11, 2000	29.81	31.81	29.25	30.38
891	NASDAQ	TTEC	Thu, Feb 10, 2000	27.56	29.75	27.50	29.75
890	NASDAQ	TTEC	Wed, Feb 9, 2000	26.19	28.31	25.50	27.56
889	NASDAQ	TTEC	Tue, Feb 8, 2000	27.25	27.38	25.25	25.88
888	NASDAQ	TTEC	Mon, Feb 7, 2000	29.06	29.19	26.75	26.75
887	NASDAQ	TTEC	Fri, Feb 4, 2000	29.13	29.56	29.00	29.06
886	NASDAQ	TTEC	Thu, Feb 3, 2000	25.38	28.94	25.38	28.88
885	NASDAQ	TTEC	Wed, Feb 2, 2000	24.66	25.94	24.56	25.94
884	NASDAQ	TTEC	Tue, Feb 1, 2000	24.06	24.69	23.38	24.69
883	NASDAQ	TTEC	Mon, Jan 31, 2000	25.09	25.13	23.88	24.06
882	NASDAQ	TTEC	Fri, Jan 28, 2000	26.63	26.75	24.13	25.25
881	NASDAQ	TTEC	Thu, Jan 27, 2000	28.66	29.00	26.50	26.63
880	NASDAQ	TTEC	Wed, Jan 26, 2000	28.25	29.13	28.25	28.63
879	NASDAQ	TTEC	Tue, Jan 25, 2000	28.44	29.00	27.50	28.25
878	NASDAQ	TTEC	Mon, Jan 24, 2000	30.75	31.06	28.25	28.75
877	NASDAQ	TTEC	Fri, Jan 21, 2000	31.56	31.63	29.88	31.00
876	NASDAQ	TTEC	Thu, Jan 20, 2000	31.97	32.25	31.25	31.56
875	NASDAQ	TTEC	Wed, Jan 19, 2000	31.00	34.13	31.00	31.88
874	NASDAQ	TTEC	Tue, Jan 18, 2000	30.69	31.75	30.50	31.38
873	NASDAQ	TTEC	Fri, Jan 14, 2000	31.06	31.06	30.25	31.00
872	NASDAQ	TTEC	Thu, Jan 13, 2000	32.31	33.13	30.25	30.63
871	NASDAQ	TTEC	Wed, Jan 12, 2000	31.31	33.00	31.00	31.63
870	NASDAQ	TTEC	Tue, Jan 11, 2000	31.31	31.50	30.13	30.63
869	NASDAQ	TTEC	Mon, Jan 10, 2000	31.88	32.50	28.75	31.38
868	NASDAQ	TTEC	Fri, Jan 7, 2000	28.09	31.75	27.94	31.25
867	NASDAQ	TTEC	Thu, Jan 6, 2000	29.28	29.38	28.06	28.06
866	NASDAQ	TTEC	Wed, Jan 5, 2000	30.50	30.75	25.75	29.38
865	NASDAQ	TTEC	Tue, Jan 4, 2000	34.63	34.75	30.00	30.13
864	NASDAQ	TTEC	Mon, Jan 3, 2000	34.50	35.50	33.50	34.63
863	NASDAQ	TTEC	Fri, Dec 31, 1999	33.28	34.06	33.25	33.70
862	NASDAQ	TTEC	Thu, Dec 30, 1999	33.69	34.38	33.06	34.06
861	NASDAQ	TTEC	Wed, Dec 29, 1999	32.94	33.88	32.94	33.38
860	NASDAQ	TTEC	Tue, Dec 28, 1999	32.63	33.13	31.88	33.06
859	NASDAQ	TTEC	Mon, Dec 27, 1999	33.50	33.50	32.19	32.50
858	NASDAQ	TTEC	Thu, Dec 23, 1999	32.25	33.25	31.56	32.88
857	NASDAQ	TTEC	Wed, Dec 22, 1999	30.41	32.13	30.38	31.56
856	NASDAQ	TTEC	Tue, Dec 21, 1999	29.81	30.50	29.81	30.44
855	NASDAQ	TTEC	Mon, Dec 20, 1999	30.13	30.38	29.63	30.00
854	NASDAQ	TTEC	Fri, Dec 17, 1999	28.19	30.19	28.00	30.06
853	NASDAQ	TTEC	Thu, Dec 16, 1999	27.16	28.06	27.06	27.94
852	NASDAQ	TTEC	Wed, Dec 15, 1999	26.88	27.13	25.88	27.13
851	NASDAQ	TTEC	Tue, Dec 14, 1999	27.13	27.13	26.44	26.88
850	NASDAQ	TTEC	Mon, Dec 13, 1999	27.56	27.56	26.13	26.94
849	NASDAQ	TTEC	Fri, Dec 10, 1999	25.25	27.00	25.06	26.75
848	NASDAQ	TTEC	Thu, Dec 9, 1999	24.94	25.19	24.63	25.06
847	NASDAQ	TTEC	Wed, Dec 8, 1999	22.63	23.13	22.38	23.00
846	NASDAQ	TTEC	Tue, Dec 7, 1999	23.00	23.13	22.31	22.38
845	NASDAQ	TTEC	Mon, Dec 6, 1999	23.25	23.50	22.69	22.75
844	NASDAQ	TTEC	Fri, Dec 3, 1999	23.75	24.19	22.88	23.00
843	NASDAQ	TTEC	Thu, Dec 2, 1999	23.94	24.06	22.75	22.88
842	NASDAQ	TTEC	Wed, Dec 1, 1999	20.56	22.50	20.56	21.50
841	NASDAQ	TTEC	Tue, Nov 30, 1999	24.72	24.75	20.50	21.00
840	NASDAQ	TTEC	Mon, Nov 29, 1999	23.63	25.25	23.50	24.69
839	NASDAQ	TTEC	Fri, Nov 26, 1999	23.38	23.63	22.00	23.50
838	NASDAQ	TTEC	Wed, Nov 24, 1999	22.34	23.50	21.88	23.00
837	NASDAQ	TTEC	Tue, Nov 23, 1999	21.00	22.94	21.00	22.19
836	NASDAQ	TTEC	Mon, Nov 22, 1999	21.66	21.69	20.25	21.31
835	NASDAQ	TTEC	Fri, Nov 19, 1999	22.00	22.06	20.81	21.69
834	NASDAQ	TTEC	Thu, Nov 18, 1999	21.38	22.64	20.00	22.00
833	NASDAQ	TTEC	Wed, Nov 17, 1999	17.38	21.94	17.00	21.75
832	NASDAQ	TTEC	Tue, Nov 16, 1999	17.19	18.50	16.63	16.88
831	NASDAQ	TTEC	Mon, Nov 15, 1999	15.63	16.13	15.56	16.06
830	NASDAQ	TTEC	Fri, Nov 12, 1999	17.88	17.88	15.25	15.50
829	NASDAQ	TTEC	Thu, Nov 11, 1999	13.94	18.50	13.88	17.88
828	NASDAQ	TTEC	Wed, Nov 10, 1999	12.75	14.25	12.00	14.00
827	NASDAQ	TTEC	Tue, Nov 9, 1999	13.00	13.00	11.13	11.81
826	NASDAQ	TTEC	Mon, Nov 8, 1999	12.88	13.06	12.63	13.06
825	NASDAQ	TTEC	Fri, Nov 5, 1999	13.63	13.63	12.50	12.88
824	NASDAQ	TTEC	Thu, Nov 4, 1999	14.00	14.13	13.44	13.56
823	NASDAQ	TTEC	Wed, Nov 3, 1999	13.75	14.06	13.50	13.81
822	NASDAQ	TTEC	Tue, Nov 2, 1999	13.75	14.00	13.25	13.69
821	NASDAQ	TTEC	Mon, Nov 1, 1999	14.25	14.31	13.00	13.94
820	NASDAQ	TTEC	Fri, Oct 29, 1999	13.38	14.19	13.34	14.19
819	NASDAQ	TTEC	Thu, Oct 28, 1999	12.88	13.19	12.81	13.13
818	NASDAQ	TTEC	Wed, Oct 27, 1999	12.75	13.06	12.13	12.75
817	NASDAQ	TTEC	Tue, Oct 26, 1999	13.31	13.69	12.75	12.75
816	NASDAQ	TTEC	Mon, Oct 25, 1999	12.06	13.75	11.88	13.31
815	NASDAQ	TTEC	Fri, Oct 22, 1999	13.00	13.00	11.25	11.94
814	NASDAQ	TTEC	Thu, Oct 21, 1999	13.00	13.13	12.63	12.63
813	NASDAQ	TTEC	Wed, Oct 20, 1999	13.63	13.63	13.00	13.00
812	NASDAQ	TTEC	Tue, Oct 19, 1999	13.13	13.94	13.13	13.50
811	NASDAQ	TTEC	Mon, Oct 18, 1999	13.06	13.44	13.00	13.13
810	NASDAQ	TTEC	Fri, Oct 15, 1999	13.13	13.25	12.81	13.13
809	NASDAQ	TTEC	Thu, Oct 14, 1999	13.56	13.88	13.44	13.50
808	NASDAQ	TTEC	Wed, Oct 13, 1999	13.91	13.91	13.56	13.69
807	NASDAQ	TTEC	Tue, Oct 12, 1999	13.66	14.13	13.63	13.94
806	NASDAQ	TTEC	Mon, Oct 11, 1999	13.69	14.00	13.63	14.00
805	NASDAQ	TTEC	Fri, Oct 8, 1999	13.84	14.00	13.75	13.88
804	NASDAQ	TTEC	Thu, Oct 7, 1999	13.75	14.00	13.75	13.75
803	NASDAQ	TTEC	Wed, Oct 6, 1999	14.00	14.00	13.56	13.56
802	NASDAQ	TTEC	Tue, Oct 5, 1999	13.75	14.00	13.69	13.94
801	NASDAQ	TTEC	Mon, Oct 4, 1999	14.00	14.19	13.63	13.94
800	NASDAQ	TTEC	Fri, Oct 1, 1999	13.94	14.25	13.69	13.81
799	NASDAQ	TTEC	Thu, Sep 30, 1999	13.00	14.31	12.25	14.25
798	NASDAQ	TTEC	Wed, Sep 29, 1999	12.25	13.00	12.03	13.00
797	NASDAQ	TTEC	Tue, Sep 28, 1999	11.69	12.13	11.38	12.00
796	NASDAQ	TTEC	Mon, Sep 27, 1999	12.25	12.25	10.13	11.63
795	NASDAQ	TTEC	Fri, Sep 24, 1999	12.63	13.31	11.75	12.25
794	NASDAQ	TTEC	Thu, Sep 23, 1999	13.81	14.13	12.13	12.75
793	NASDAQ	TTEC	Wed, Sep 22, 1999	13.97	14.00	13.69	13.75
792	NASDAQ	TTEC	Tue, Sep 21, 1999	13.88	14.63	13.69	13.94
791	NASDAQ	TTEC	Mon, Sep 20, 1999	14.06	14.13	13.88	13.94
790	NASDAQ	TTEC	Fri, Sep 17, 1999	14.03	14.19	14.00	14.00
789	NASDAQ	TTEC	Thu, Sep 16, 1999	13.97	14.06	13.38	13.38
788	NASDAQ	TTEC	Wed, Sep 15, 1999	14.00	14.06	13.81	14.06
787	NASDAQ	TTEC	Tue, Sep 14, 1999	13.56	14.06	13.56	14.00
786	NASDAQ	TTEC	Mon, Sep 13, 1999	13.81	13.88	13.56	13.56
785	NASDAQ	TTEC	Fri, Sep 10, 1999	14.47	14.50	13.50	13.88
784	NASDAQ	TTEC	Thu, Sep 9, 1999	11.75	14.94	11.75	14.38
783	NASDAQ	TTEC	Wed, Sep 8, 1999	11.38	11.81	11.38	11.81
782	NASDAQ	TTEC	Tue, Sep 7, 1999	11.13	11.53	11.06	11.50
781	NASDAQ	TTEC	Fri, Sep 3, 1999	11.03	11.25	10.94	11.19
780	NASDAQ	TTEC	Thu, Sep 2, 1999	10.88	11.06	10.56	10.94
779	NASDAQ	TTEC	Wed, Sep 1, 1999	11.13	11.19	10.94	10.94
778	NASDAQ	TTEC	Tue, Aug 31, 1999	10.94	11.19	10.81	11.13
777	NASDAQ	TTEC	Mon, Aug 30, 1999	11.09	11.13	11.00	11.00
776	NASDAQ	TTEC	Fri, Aug 27, 1999	10.94	11.13	10.94	11.06
775	NASDAQ	TTEC	Thu, Aug 26, 1999	11.00	11.06	10.94	10.94
774	NASDAQ	TTEC	Wed, Aug 25, 1999	11.13	11.13	10.94	11.00
773	NASDAQ	TTEC	Tue, Aug 24, 1999	10.94	11.13	10.94	10.94
772	NASDAQ	TTEC	Mon, Aug 23, 1999	10.94	11.13	10.88	11.00
771	NASDAQ	TTEC	Fri, Aug 20, 1999	11.06	11.25	10.88	10.94
770	NASDAQ	TTEC	Thu, Aug 19, 1999	10.94	11.13	10.81	11.00
769	NASDAQ	TTEC	Wed, Aug 18, 1999	11.00	11.25	11.00	11.13
768	NASDAQ	TTEC	Tue, Aug 17, 1999	11.00	11.13	11.00	11.13
767	NASDAQ	TTEC	Mon, Aug 16, 1999	10.91	11.19	10.81	11.06
766	NASDAQ	TTEC	Fri, Aug 13, 1999	10.88	11.06	10.75	11.06
765	NASDAQ	TTEC	Thu, Aug 12, 1999	11.56	11.75	10.88	11.00
764	NASDAQ	TTEC	Wed, Aug 11, 1999	11.22	11.75	11.19	11.75
763	NASDAQ	TTEC	Tue, Aug 10, 1999	10.69	11.38	10.63	11.25
762	NASDAQ	TTEC	Mon, Aug 9, 1999	11.50	11.56	10.81	10.81
761	NASDAQ	TTEC	Fri, Aug 6, 1999	12.00	12.00	11.44	11.63
760	NASDAQ	TTEC	Thu, Aug 5, 1999	12.03	12.13	11.88	12.06
759	NASDAQ	TTEC	Wed, Aug 4, 1999	12.13	12.25	12.00	12.13
758	NASDAQ	TTEC	Tue, Aug 3, 1999	12.38	12.38	11.88	12.00
757	NASDAQ	TTEC	Mon, Aug 2, 1999	12.06	12.44	11.94	12.34
756	NASDAQ	TTEC	Fri, Jul 30, 1999	12.06	12.06	11.81	12.06
755	NASDAQ	TTEC	Thu, Jul 29, 1999	11.88	12.06	11.69	12.00
754	NASDAQ	TTEC	Wed, Jul 28, 1999	11.53	12.00	11.38	11.94
753	NASDAQ	TTEC	Tue, Jul 27, 1999	11.63	11.81	11.31	11.56
752	NASDAQ	TTEC	Mon, Jul 26, 1999	10.91	11.63	10.88	11.63
751	NASDAQ	TTEC	Fri, Jul 23, 1999	11.38	11.38	10.81	10.88
750	NASDAQ	TTEC	Thu, Jul 22, 1999	11.00	11.38	10.88	11.38
749	NASDAQ	TTEC	Wed, Jul 21, 1999	11.00	11.19	11.00	11.00
748	NASDAQ	TTEC	Tue, Jul 20, 1999	11.56	11.63	10.94	11.00
747	NASDAQ	TTEC	Mon, Jul 19, 1999	11.03	11.88	10.97	11.50
746	NASDAQ	TTEC	Fri, Jul 16, 1999	11.00	11.06	10.88	11.06
745	NASDAQ	TTEC	Thu, Jul 15, 1999	11.31	11.38	11.00	11.06
744	NASDAQ	TTEC	Wed, Jul 14, 1999	10.38	11.13	10.25	11.13
743	NASDAQ	TTEC	Tue, Jul 13, 1999	10.00	10.56	9.94	10.50
742	NASDAQ	TTEC	Mon, Jul 12, 1999	10.19	10.25	9.88	10.06
741	NASDAQ	TTEC	Fri, Jul 9, 1999	10.00	10.31	10.00	10.16
740	NASDAQ	TTEC	Thu, Jul 8, 1999	10.06	10.13	9.88	10.13
739	NASDAQ	TTEC	Wed, Jul 7, 1999	9.88	10.13	9.69	10.00
738	NASDAQ	TTEC	Tue, Jul 6, 1999	10.06	10.25	9.81	9.88
737	NASDAQ	TTEC	Fri, Jul 2, 1999	10.06	10.25	10.06	10.19
736	NASDAQ	TTEC	Thu, Jul 1, 1999	10.13	10.19	9.88	10.06
735	NASDAQ	TTEC	Wed, Jun 30, 1999	9.69	10.25	9.63	10.13
734	NASDAQ	TTEC	Tue, Jun 29, 1999	9.25	9.63	9.19	9.56
733	NASDAQ	TTEC	Mon, Jun 28, 1999	9.75	10.00	9.13	9.56
732	NASDAQ	TTEC	Fri, Jun 25, 1999	9.50	10.00	9.13	9.88
731	NASDAQ	TTEC	Thu, Jun 24, 1999	8.06	9.63	7.94	9.50
730	NASDAQ	TTEC	Wed, Jun 23, 1999	7.75	8.13	7.56	8.06
729	NASDAQ	TTEC	Tue, Jun 22, 1999	7.38	7.94	7.25	7.75
728	NASDAQ	TTEC	Mon, Jun 21, 1999	7.59	8.00	7.25	7.56
727	NASDAQ	TTEC	Fri, Jun 18, 1999	8.11	8.13	7.56	7.75
726	NASDAQ	TTEC	Thu, Jun 17, 1999	7.91	8.06	7.69	7.94
725	NASDAQ	TTEC	Wed, Jun 16, 1999	8.06	8.06	7.50	8.00
724	NASDAQ	TTEC	Tue, Jun 15, 1999	7.97	8.13	7.63	8.00
723	NASDAQ	TTEC	Mon, Jun 14, 1999	8.03	8.13	7.84	8.06
722	NASDAQ	TTEC	Fri, Jun 11, 1999	7.69	8.06	7.63	7.94
721	NASDAQ	TTEC	Thu, Jun 10, 1999	7.64	7.69	7.38	7.50
720	NASDAQ	TTEC	Wed, Jun 9, 1999	7.50	7.88	7.50	7.69
719	NASDAQ	TTEC	Tue, Jun 8, 1999	7.50	7.63	7.00	7.13
718	NASDAQ	TTEC	Mon, Jun 7, 1999	7.53	7.63	7.50	7.56
717	NASDAQ	TTEC	Fri, Jun 4, 1999	7.38	7.69	7.38	7.50
716	NASDAQ	TTEC	Thu, Jun 3, 1999	7.13	7.44	7.00	7.44
715	NASDAQ	TTEC	Wed, Jun 2, 1999	7.50	7.50	7.00	7.13
714	NASDAQ	TTEC	Tue, Jun 1, 1999	7.50	7.75	7.44	7.56
713	NASDAQ	TTEC	Fri, May 28, 1999	7.44	7.63	7.44	7.50
712	NASDAQ	TTEC	Thu, May 27, 1999	7.44	7.63	7.00	7.31
711	NASDAQ	TTEC	Wed, May 26, 1999	7.58	7.69	7.25	7.63
710	NASDAQ	TTEC	Tue, May 25, 1999	7.63	7.63	7.38	7.50
709	NASDAQ	TTEC	Mon, May 24, 1999	7.69	8.25	7.38	7.38
708	NASDAQ	TTEC	Fri, May 21, 1999	6.50	7.50	6.38	7.44
707	NASDAQ	TTEC	Thu, May 20, 1999	6.31	6.56	6.16	6.31
706	NASDAQ	TTEC	Wed, May 19, 1999	5.88	6.34	5.81	6.13
705	NASDAQ	TTEC	Tue, May 18, 1999	5.88	6.13	5.75	5.75
704	NASDAQ	TTEC	Mon, May 17, 1999	5.88	6.00	5.56	5.75
703	NASDAQ	TTEC	Fri, May 14, 1999	5.88	6.00	5.81	5.94
702	NASDAQ	TTEC	Thu, May 13, 1999	6.00	6.25	5.63	5.63
701	NASDAQ	TTEC	Wed, May 12, 1999	6.13	6.19	6.00	6.13
700	NASDAQ	TTEC	Tue, May 11, 1999	6.06	6.13	6.00	6.06
699	NASDAQ	TTEC	Mon, May 10, 1999	6.25	6.38	6.00	6.00
698	NASDAQ	TTEC	Fri, May 7, 1999	6.25	6.38	6.00	6.13
697	NASDAQ	TTEC	Thu, May 6, 1999	6.13	6.38	5.94	6.38
696	NASDAQ	TTEC	Wed, May 5, 1999	6.31	6.31	6.06	6.31
695	NASDAQ	TTEC	Tue, May 4, 1999	6.44	6.63	6.00	6.25
694	NASDAQ	TTEC	Mon, May 3, 1999	6.38	6.50	6.25	6.44
693	NASDAQ	TTEC	Fri, Apr 30, 1999	6.63	6.63	6.44	6.63
692	NASDAQ	TTEC	Thu, Apr 29, 1999	6.69	6.88	6.38	6.38
691	NASDAQ	TTEC	Wed, Apr 28, 1999	6.63	6.81	6.63	6.75
690	NASDAQ	TTEC	Tue, Apr 27, 1999	6.81	7.06	6.38	6.81
689	NASDAQ	TTEC	Mon, Apr 26, 1999	7.06	7.06	6.88	7.00
688	NASDAQ	TTEC	Fri, Apr 23, 1999	6.63	7.06	6.63	7.06
687	NASDAQ	TTEC	Thu, Apr 22, 1999	6.50	7.00	6.47	6.69
686	NASDAQ	TTEC	Wed, Apr 21, 1999	6.63	6.75	6.38	6.50
685	NASDAQ	TTEC	Tue, Apr 20, 1999	7.06	7.06	6.63	6.63
684	NASDAQ	TTEC	Mon, Apr 19, 1999	6.88	7.25	6.63	6.94
683	NASDAQ	TTEC	Fri, Apr 16, 1999	6.50	6.75	6.50	6.63
682	NASDAQ	TTEC	Thu, Apr 15, 1999	6.31	6.75	6.31	6.56
681	NASDAQ	TTEC	Wed, Apr 14, 1999	6.25	6.50	6.13	6.38
680	NASDAQ	TTEC	Tue, Apr 13, 1999	6.13	6.38	6.06	6.13
679	NASDAQ	TTEC	Mon, Apr 12, 1999	6.06	6.63	6.06	6.41
678	NASDAQ	TTEC	Fri, Apr 9, 1999	6.13	6.25	6.06	6.19
677	NASDAQ	TTEC	Thu, Apr 8, 1999	6.56	6.75	6.13	6.25
676	NASDAQ	TTEC	Wed, Apr 7, 1999	6.13	6.63	5.98	6.63
675	NASDAQ	TTEC	Tue, Apr 6, 1999	6.06	6.38	5.94	6.00
674	NASDAQ	TTEC	Mon, Apr 5, 1999	6.69	6.84	5.88	6.00
673	NASDAQ	TTEC	Thu, Apr 1, 1999	6.50	6.69	6.13	6.44
672	NASDAQ	TTEC	Wed, Mar 31, 1999	6.44	6.75	6.19	6.56
671	NASDAQ	TTEC	Tue, Mar 30, 1999	6.13	6.38	6.13	6.38
670	NASDAQ	TTEC	Mon, Mar 29, 1999	6.25	6.44	6.13	6.13
669	NASDAQ	TTEC	Fri, Mar 26, 1999	6.44	6.69	6.25	6.25
668	NASDAQ	TTEC	Thu, Mar 25, 1999	6.59	6.63	6.44	6.50
667	NASDAQ	TTEC	Wed, Mar 24, 1999	6.47	6.50	6.38	6.50
666	NASDAQ	TTEC	Tue, Mar 23, 1999	6.44	6.50	6.25	6.38
665	NASDAQ	TTEC	Mon, Mar 22, 1999	6.19	6.44	6.13	6.44
664	NASDAQ	TTEC	Fri, Mar 19, 1999	6.25	6.53	6.13	6.25
663	NASDAQ	TTEC	Thu, Mar 18, 1999	6.38	6.50	6.25	6.50
662	NASDAQ	TTEC	Wed, Mar 17, 1999	6.50	6.75	6.19	6.50
661	NASDAQ	TTEC	Tue, Mar 16, 1999	7.00	7.00	6.25	6.63
660	NASDAQ	TTEC	Mon, Mar 15, 1999	6.75	7.13	6.75	7.00
659	NASDAQ	TTEC	Fri, Mar 12, 1999	6.25	7.06	6.06	6.88
658	NASDAQ	TTEC	Thu, Mar 11, 1999	5.75	6.38	5.75	6.31
657	NASDAQ	TTEC	Wed, Mar 10, 1999	6.00	6.25	5.56	5.56
656	NASDAQ	TTEC	Tue, Mar 9, 1999	6.13	6.31	6.00	6.00
655	NASDAQ	TTEC	Mon, Mar 8, 1999	6.25	6.50	5.88	6.19
654	NASDAQ	TTEC	Fri, Mar 5, 1999	6.56	6.56	6.13	6.38
653	NASDAQ	TTEC	Thu, Mar 4, 1999	6.81	6.81	6.25	6.25
652	NASDAQ	TTEC	Wed, Mar 3, 1999	6.75	6.88	6.41	6.63
651	NASDAQ	TTEC	Tue, Mar 2, 1999	7.00	7.00	6.75	7.00
650	NASDAQ	TTEC	Mon, Mar 1, 1999	7.06	7.13	6.63	6.88
649	NASDAQ	TTEC	Fri, Feb 26, 1999	6.50	7.06	6.31	7.00
648	NASDAQ	TTEC	Thu, Feb 25, 1999	6.25	6.63	6.25	6.56
647	NASDAQ	TTEC	Wed, Feb 24, 1999	6.63	7.13	6.25	6.38
646	NASDAQ	TTEC	Tue, Feb 23, 1999	6.63	6.88	6.38	6.53
645	NASDAQ	TTEC	Mon, Feb 22, 1999	7.19	7.31	6.63	6.69
644	NASDAQ	TTEC	Fri, Feb 19, 1999	7.13	7.31	7.06	7.19
643	NASDAQ	TTEC	Thu, Feb 18, 1999	7.25	7.38	7.00	7.13
642	NASDAQ	TTEC	Wed, Feb 17, 1999	7.63	7.81	7.00	7.06
641	NASDAQ	TTEC	Tue, Feb 16, 1999	7.75	8.13	7.53	7.81
640	NASDAQ	TTEC	Fri, Feb 12, 1999	7.50	9.13	6.88	7.50
639	NASDAQ	TTEC	Thu, Feb 11, 1999	9.88	10.38	9.38	9.44
638	NASDAQ	TTEC	Wed, Feb 10, 1999	10.00	10.06	9.81	9.81
637	NASDAQ	TTEC	Tue, Feb 9, 1999	10.13	10.50	9.88	10.00
636	NASDAQ	TTEC	Mon, Feb 8, 1999	9.94	10.06	9.00	10.06
635	NASDAQ	TTEC	Fri, Feb 5, 1999	10.38	10.38	9.94	10.00
634	NASDAQ	TTEC	Thu, Feb 4, 1999	11.00	11.00	10.38	10.50
633	NASDAQ	TTEC	Wed, Feb 3, 1999	11.13	11.13	10.88	10.94
632	NASDAQ	TTEC	Tue, Feb 2, 1999	10.94	11.25	10.88	11.00
631	NASDAQ	TTEC	Mon, Feb 1, 1999	12.25	12.25	10.88	10.88
630	NASDAQ	TTEC	Fri, Jan 29, 1999	11.25	12.13	11.06	12.13
629	NASDAQ	TTEC	Thu, Jan 28, 1999	11.00	11.38	10.94	11.25
628	NASDAQ	TTEC	Wed, Jan 27, 1999	10.88	11.25	10.88	11.00
627	NASDAQ	TTEC	Tue, Jan 26, 1999	11.00	11.19	10.88	11.13
626	NASDAQ	TTEC	Mon, Jan 25, 1999	10.88	11.13	10.88	11.00
625	NASDAQ	TTEC	Fri, Jan 22, 1999	10.88	11.38	10.88	10.88
624	NASDAQ	TTEC	Thu, Jan 21, 1999	11.13	11.38	10.88	11.00
623	NASDAQ	TTEC	Wed, Jan 20, 1999	11.38	11.63	11.13	11.13
622	NASDAQ	TTEC	Tue, Jan 19, 1999	11.50	11.75	11.25	11.25
621	NASDAQ	TTEC	Fri, Jan 15, 1999	11.13	11.75	11.13	11.75
620	NASDAQ	TTEC	Thu, Jan 14, 1999	11.50	11.63	11.13	11.19
619	NASDAQ	TTEC	Wed, Jan 13, 1999	10.88	11.75	10.88	11.63
618	NASDAQ	TTEC	Tue, Jan 12, 1999	11.88	12.13	11.38	11.63
617	NASDAQ	TTEC	Mon, Jan 11, 1999	11.13	12.38	10.75	12.13
616	NASDAQ	TTEC	Fri, Jan 8, 1999	10.88	11.13	10.75	10.88
615	NASDAQ	TTEC	Thu, Jan 7, 1999	11.06	11.13	10.63	10.88
614	NASDAQ	TTEC	Wed, Jan 6, 1999	10.38	11.13	10.38	10.88
613	NASDAQ	TTEC	Tue, Jan 5, 1999	9.63	10.25	9.63	10.25
612	NASDAQ	TTEC	Mon, Jan 4, 1999	10.50	10.75	9.75	9.75
611	NASDAQ	TTEC	Thu, Dec 31, 1998	8.94	10.25	8.50	10.25
610	NASDAQ	TTEC	Wed, Dec 30, 1998	8.88	9.13	8.88	9.00
609	NASDAQ	TTEC	Tue, Dec 29, 1998	8.63	9.25	8.63	9.00
608	NASDAQ	TTEC	Mon, Dec 28, 1998	8.63	9.00	8.25	8.63
607	NASDAQ	TTEC	Thu, Dec 24, 1998	8.94	9.00	8.75	8.75
606	NASDAQ	TTEC	Wed, Dec 23, 1998	8.63	9.00	8.06	9.00
605	NASDAQ	TTEC	Tue, Dec 22, 1998	8.50	9.00	8.25	8.97
604	NASDAQ	TTEC	Mon, Dec 21, 1998	8.88	8.88	8.56	8.63
603	NASDAQ	TTEC	Fri, Dec 18, 1998	8.88	9.00	8.50	8.63
602	NASDAQ	TTEC	Thu, Dec 17, 1998	8.63	9.00	8.44	8.88
601	NASDAQ	TTEC	Wed, Dec 16, 1998	9.00	9.00	8.50	8.94
600	NASDAQ	TTEC	Tue, Dec 15, 1998	9.00	9.13	8.50	8.63
599	NASDAQ	TTEC	Mon, Dec 14, 1998	9.31	9.63	8.63	8.94
598	NASDAQ	TTEC	Fri, Dec 11, 1998	9.63	9.63	9.25	9.31
597	NASDAQ	TTEC	Thu, Dec 10, 1998	9.50	9.50	9.25	9.38
596	NASDAQ	TTEC	Wed, Dec 9, 1998	9.50	9.63	9.25	9.38
595	NASDAQ	TTEC	Tue, Dec 8, 1998	9.63	9.75	9.25	9.25
594	NASDAQ	TTEC	Mon, Dec 7, 1998	10.13	10.13	9.63	9.69
593	NASDAQ	TTEC	Fri, Dec 4, 1998	9.75	10.06	9.75	10.06
592	NASDAQ	TTEC	Thu, Dec 3, 1998	10.13	10.13	9.63	9.88
591	NASDAQ	TTEC	Wed, Dec 2, 1998	9.00	9.44	9.00	9.31
590	NASDAQ	TTEC	Tue, Dec 1, 1998	9.06	9.38	9.06	9.38
589	NASDAQ	TTEC	Mon, Nov 30, 1998	9.19	9.38	8.94	9.13
588	NASDAQ	TTEC	Fri, Nov 27, 1998	9.00	9.38	8.94	9.25
587	NASDAQ	TTEC	Wed, Nov 25, 1998	8.94	9.13	8.94	9.00
586	NASDAQ	TTEC	Tue, Nov 24, 1998	8.94	9.00	8.94	9.00
585	NASDAQ	TTEC	Mon, Nov 23, 1998	9.25	9.25	8.94	8.94
584	NASDAQ	TTEC	Fri, Nov 20, 1998	9.00	9.25	8.88	9.13
583	NASDAQ	TTEC	Thu, Nov 19, 1998	9.13	9.19	8.88	9.13
582	NASDAQ	TTEC	Wed, Nov 18, 1998	9.13	9.38	9.06	9.31
581	NASDAQ	TTEC	Tue, Nov 17, 1998	9.50	9.63	9.06	9.25
580	NASDAQ	TTEC	Mon, Nov 16, 1998	9.50	9.63	9.44	9.50
579	NASDAQ	TTEC	Fri, Nov 13, 1998	9.88	9.88	9.38	9.50
578	NASDAQ	TTEC	Thu, Nov 12, 1998	9.38	10.13	9.25	9.81
577	NASDAQ	TTEC	Wed, Nov 11, 1998	9.50	9.75	9.25	9.31
576	NASDAQ	TTEC	Tue, Nov 10, 1998	9.75	9.88	9.50	9.50
575	NASDAQ	TTEC	Mon, Nov 9, 1998	9.38	9.88	9.25	9.88
574	NASDAQ	TTEC	Fri, Nov 6, 1998	9.56	9.63	9.38	9.38
573	NASDAQ	TTEC	Thu, Nov 5, 1998	9.56	9.75	9.50	9.66
572	NASDAQ	TTEC	Wed, Nov 4, 1998	9.72	9.81	9.50	9.75
571	NASDAQ	TTEC	Tue, Nov 3, 1998	9.69	9.75	9.44	9.75
570	NASDAQ	TTEC	Mon, Nov 2, 1998	9.88	10.00	9.50	9.75
569	NASDAQ	TTEC	Fri, Oct 30, 1998	9.88	10.06	9.69	9.88
568	NASDAQ	TTEC	Thu, Oct 29, 1998	9.75	10.00	9.75	9.88
567	NASDAQ	TTEC	Wed, Oct 28, 1998	9.50	9.88	9.38	9.88
566	NASDAQ	TTEC	Tue, Oct 27, 1998	9.88	10.06	9.50	9.63
565	NASDAQ	TTEC	Mon, Oct 26, 1998	10.00	10.13	9.75	10.13
564	NASDAQ	TTEC	Fri, Oct 23, 1998	11.13	11.31	10.00	10.13
563	NASDAQ	TTEC	Thu, Oct 22, 1998	10.81	11.38	10.69	11.38
562	NASDAQ	TTEC	Wed, Oct 21, 1998	10.63	10.81	10.50	10.81
561	NASDAQ	TTEC	Tue, Oct 20, 1998	10.25	10.88	10.13	10.31
560	NASDAQ	TTEC	Mon, Oct 19, 1998	9.50	10.38	9.13	10.38
559	NASDAQ	TTEC	Fri, Oct 16, 1998	8.75	9.75	8.75	9.50
558	NASDAQ	TTEC	Thu, Oct 15, 1998	8.63	9.38	8.50	9.00
557	NASDAQ	TTEC	Wed, Oct 14, 1998	8.38	8.69	8.38	8.56
556	NASDAQ	TTEC	Tue, Oct 13, 1998	8.94	8.94	8.44	8.56
555	NASDAQ	TTEC	Mon, Oct 12, 1998	8.31	8.97	8.31	8.94
554	NASDAQ	TTEC	Fri, Oct 9, 1998	8.50	8.50	8.13	8.19
553	NASDAQ	TTEC	Thu, Oct 8, 1998	8.88	8.88	7.13	8.38
552	NASDAQ	TTEC	Wed, Oct 7, 1998	8.63	8.94	8.50	8.88
551	NASDAQ	TTEC	Tue, Oct 6, 1998	8.25	9.25	8.25	8.63
550	NASDAQ	TTEC	Mon, Oct 5, 1998	8.50	8.88	8.00	8.00
549	NASDAQ	TTEC	Fri, Oct 2, 1998	9.38	9.50	8.50	8.75
548	NASDAQ	TTEC	Thu, Oct 1, 1998	9.63	10.00	9.25	9.38
547	NASDAQ	TTEC	Wed, Sep 30, 1998	10.00	10.25	9.50	10.06
546	NASDAQ	TTEC	Tue, Sep 29, 1998	9.75	10.13	9.75	10.00
545	NASDAQ	TTEC	Mon, Sep 28, 1998	9.50	9.94	9.25	9.94
544	NASDAQ	TTEC	Fri, Sep 25, 1998	9.25	9.88	9.13	9.75
543	NASDAQ	TTEC	Thu, Sep 24, 1998	7.50	9.63	7.50	9.50
542	NASDAQ	TTEC	Wed, Sep 23, 1998	6.81	7.88	6.81	7.56
541	NASDAQ	TTEC	Tue, Sep 22, 1998	6.88	7.33	6.50	7.00
540	NASDAQ	TTEC	Mon, Sep 21, 1998	7.00	7.25	6.88	7.19
539	NASDAQ	TTEC	Fri, Sep 18, 1998	7.13	7.25	6.88	7.25
538	NASDAQ	TTEC	Thu, Sep 17, 1998	7.00	7.00	6.75	6.81
537	NASDAQ	TTEC	Wed, Sep 16, 1998	7.00	7.25	6.63	7.25
536	NASDAQ	TTEC	Tue, Sep 15, 1998	7.00	7.13	6.63	6.94
535	NASDAQ	TTEC	Mon, Sep 14, 1998	7.00	7.13	6.75	7.00
534	NASDAQ	TTEC	Fri, Sep 11, 1998	6.38	7.00	6.19	7.00
533	NASDAQ	TTEC	Thu, Sep 10, 1998	7.63	7.63	6.38	6.38
532	NASDAQ	TTEC	Wed, Sep 9, 1998	8.25	8.25	7.38	7.38
531	NASDAQ	TTEC	Tue, Sep 8, 1998	7.63	8.38	7.50	7.94
530	NASDAQ	TTEC	Fri, Sep 4, 1998	7.75	8.06	7.25	7.59
529	NASDAQ	TTEC	Thu, Sep 3, 1998	8.13	8.50	7.75	8.06
528	NASDAQ	TTEC	Wed, Sep 2, 1998	8.38	9.00	8.13	8.13
527	NASDAQ	TTEC	Tue, Sep 1, 1998	8.88	9.13	8.00	8.31
526	NASDAQ	TTEC	Mon, Aug 31, 1998	9.13	9.13	8.13	8.38
525	NASDAQ	TTEC	Fri, Aug 28, 1998	9.13	9.50	8.56	8.66
524	NASDAQ	TTEC	Thu, Aug 27, 1998	9.75	9.75	8.63	8.75
523	NASDAQ	TTEC	Wed, Aug 26, 1998	10.25	10.31	9.75	10.06
522	NASDAQ	TTEC	Tue, Aug 25, 1998	10.13	10.63	10.13	10.25
521	NASDAQ	TTEC	Mon, Aug 24, 1998	10.63	11.06	10.13	10.38
520	NASDAQ	TTEC	Fri, Aug 21, 1998	10.63	11.06	10.56	10.94
519	NASDAQ	TTEC	Thu, Aug 20, 1998	11.00	11.13	10.50	10.69
518	NASDAQ	TTEC	Wed, Aug 19, 1998	11.75	12.06	11.13	11.19
517	NASDAQ	TTEC	Tue, Aug 18, 1998	11.88	12.13	11.75	11.94
516	NASDAQ	TTEC	Mon, Aug 17, 1998	11.25	12.13	11.06	11.81
515	NASDAQ	TTEC	Fri, Aug 14, 1998	11.88	12.13	11.00	11.38
514	NASDAQ	TTEC	Thu, Aug 13, 1998	11.94	12.13	11.88	11.94
513	NASDAQ	TTEC	Wed, Aug 12, 1998	10.00	12.25	10.00	12.00
512	NASDAQ	TTEC	Tue, Aug 11, 1998	10.25	10.63	10.00	10.13
511	NASDAQ	TTEC	Mon, Aug 10, 1998	11.63	11.63	10.63	10.63
510	NASDAQ	TTEC	Fri, Aug 7, 1998	10.63	11.75	10.38	11.50
509	NASDAQ	TTEC	Thu, Aug 6, 1998	9.50	10.56	9.50	10.44
508	NASDAQ	TTEC	Wed, Aug 5, 1998	10.00	10.19	9.25	9.63
507	NASDAQ	TTEC	Tue, Aug 4, 1998	10.13	10.25	9.75	10.00
506	NASDAQ	TTEC	Mon, Aug 3, 1998	10.25	10.25	10.00	10.06
505	NASDAQ	TTEC	Fri, Jul 31, 1998	10.00	10.25	10.00	10.19
504	NASDAQ	TTEC	Thu, Jul 30, 1998	10.13	10.25	9.50	10.19
503	NASDAQ	TTEC	Wed, Jul 29, 1998	11.25	11.25	9.81	10.00
502	NASDAQ	TTEC	Tue, Jul 28, 1998	11.63	11.69	10.88	10.94
501	NASDAQ	TTEC	Mon, Jul 27, 1998	11.75	11.94	11.63	11.75
500	NASDAQ	TTEC	Fri, Jul 24, 1998	11.00	12.25	11.00	11.88
499	NASDAQ	TTEC	Thu, Jul 23, 1998	11.00	11.31	10.56	10.56
498	NASDAQ	TTEC	Wed, Jul 22, 1998	11.13	11.25	11.13	11.13
497	NASDAQ	TTEC	Tue, Jul 21, 1998	10.88	11.38	10.88	11.25
496	NASDAQ	TTEC	Mon, Jul 20, 1998	11.25	11.44	10.88	11.00
495	NASDAQ	TTEC	Fri, Jul 17, 1998	11.50	11.88	11.25	11.25
494	NASDAQ	TTEC	Thu, Jul 16, 1998	10.88	11.75	10.88	11.75
493	NASDAQ	TTEC	Wed, Jul 15, 1998	10.88	11.13	10.75	11.00
492	NASDAQ	TTEC	Tue, Jul 14, 1998	10.81	11.19	10.81	11.00
491	NASDAQ	TTEC	Mon, Jul 13, 1998	10.75	11.00	10.50	10.88
490	NASDAQ	TTEC	Fri, Jul 10, 1998	11.31	11.38	10.75	10.81
489	NASDAQ	TTEC	Thu, Jul 9, 1998	11.56	11.56	11.31	11.50
488	NASDAQ	TTEC	Wed, Jul 8, 1998	11.88	11.88	11.38	11.50
487	NASDAQ	TTEC	Tue, Jul 7, 1998	12.00	12.13	11.38	11.50
486	NASDAQ	TTEC	Mon, Jul 6, 1998	12.00	12.13	12.00	12.00
485	NASDAQ	TTEC	Thu, Jul 2, 1998	11.75	12.13	11.75	12.00
484	NASDAQ	TTEC	Wed, Jul 1, 1998	12.31	12.44	11.81	11.81
483	NASDAQ	TTEC	Tue, Jun 30, 1998	12.38	12.50	11.75	12.25
482	NASDAQ	TTEC	Mon, Jun 29, 1998	12.38	12.63	12.25	12.38
481	NASDAQ	TTEC	Fri, Jun 26, 1998	12.00	12.63	12.00	12.50
480	NASDAQ	TTEC	Thu, Jun 25, 1998	13.00	13.25	12.00	12.19
479	NASDAQ	TTEC	Wed, Jun 24, 1998	13.13	13.25	12.88	12.94
478	NASDAQ	TTEC	Tue, Jun 23, 1998	12.88	13.13	12.81	13.00
477	NASDAQ	TTEC	Mon, Jun 22, 1998	12.63	13.00	12.63	12.94
476	NASDAQ	TTEC	Fri, Jun 19, 1998	12.75	12.88	12.63	12.69
475	NASDAQ	TTEC	Thu, Jun 18, 1998	12.13	12.75	12.13	12.69
474	NASDAQ	TTEC	Wed, Jun 17, 1998	12.13	12.44	12.06	12.25
473	NASDAQ	TTEC	Tue, Jun 16, 1998	12.06	12.25	11.94	12.00
472	NASDAQ	TTEC	Mon, Jun 15, 1998	12.50	12.50	11.75	12.00
471	NASDAQ	TTEC	Fri, Jun 12, 1998	13.13	13.13	12.50	12.50
470	NASDAQ	TTEC	Thu, Jun 11, 1998	13.13	13.25	13.13	13.13
469	NASDAQ	TTEC	Wed, Jun 10, 1998	13.25	13.31	13.13	13.25
468	NASDAQ	TTEC	Tue, Jun 9, 1998	12.88	13.44	12.88	13.38
467	NASDAQ	TTEC	Mon, Jun 8, 1998	13.13	13.13	12.50	13.00
466	NASDAQ	TTEC	Fri, Jun 5, 1998	13.00	13.25	13.00	13.13
465	NASDAQ	TTEC	Thu, Jun 4, 1998	13.13	13.38	13.00	13.00
464	NASDAQ	TTEC	Wed, Jun 3, 1998	13.25	13.38	13.13	13.13
463	NASDAQ	TTEC	Tue, Jun 2, 1998	13.19	13.38	13.06	13.19
462	NASDAQ	TTEC	Mon, Jun 1, 1998	13.38	13.50	13.00	13.25
461	NASDAQ	TTEC	Fri, May 29, 1998	13.00	13.75	13.00	13.50
460	NASDAQ	TTEC	Thu, May 28, 1998	12.69	13.25	12.69	13.13
459	NASDAQ	TTEC	Wed, May 27, 1998	12.50	13.00	12.38	12.94
458	NASDAQ	TTEC	Tue, May 26, 1998	12.75	13.00	12.75	12.75
457	NASDAQ	TTEC	Fri, May 22, 1998	12.75	13.13	12.75	12.75
456	NASDAQ	TTEC	Thu, May 21, 1998	12.75	12.88	12.63	12.81
455	NASDAQ	TTEC	Wed, May 20, 1998	13.13	13.13	12.63	12.75
454	NASDAQ	TTEC	Tue, May 19, 1998	13.00	13.25	12.63	13.00
453	NASDAQ	TTEC	Mon, May 18, 1998	12.56	13.00	12.56	12.94
452	NASDAQ	TTEC	Fri, May 15, 1998	13.25	13.25	12.50	12.63
451	NASDAQ	TTEC	Thu, May 14, 1998	13.75	14.00	13.13	13.19
450	NASDAQ	TTEC	Wed, May 13, 1998	14.06	14.25	13.88	13.88
449	NASDAQ	TTEC	Tue, May 12, 1998	14.13	14.50	14.06	14.25
448	NASDAQ	TTEC	Mon, May 11, 1998	14.25	14.38	14.00	14.25
447	NASDAQ	TTEC	Fri, May 8, 1998	14.25	14.38	14.13	14.13
446	NASDAQ	TTEC	Thu, May 7, 1998	14.56	14.69	14.25	14.56
445	NASDAQ	TTEC	Wed, May 6, 1998	14.50	14.81	14.50	14.63
444	NASDAQ	TTEC	Tue, May 5, 1998	14.75	15.00	14.38	14.50
443	NASDAQ	TTEC	Mon, May 4, 1998	14.88	15.25	14.00	15.00
442	NASDAQ	TTEC	Fri, May 1, 1998	14.88	15.38	14.25	15.38
441	NASDAQ	TTEC	Thu, Apr 30, 1998	15.25	15.25	14.88	15.00
440	NASDAQ	TTEC	Wed, Apr 29, 1998	15.00	15.38	15.00	15.06
439	NASDAQ	TTEC	Tue, Apr 28, 1998	15.00	15.38	14.69	15.06
438	NASDAQ	TTEC	Mon, Apr 27, 1998	15.38	15.50	14.25	14.63
437	NASDAQ	TTEC	Fri, Apr 24, 1998	15.00	16.13	14.75	16.00
436	NASDAQ	TTEC	Thu, Apr 23, 1998	16.63	16.94	15.00	15.00
435	NASDAQ	TTEC	Wed, Apr 22, 1998	17.38	18.13	16.13	16.63
434	NASDAQ	TTEC	Tue, Apr 21, 1998	15.25	17.25	15.25	17.00
433	NASDAQ	TTEC	Mon, Apr 20, 1998	15.38	15.56	15.13	15.50
432	NASDAQ	TTEC	Fri, Apr 17, 1998	15.25	15.50	15.13	15.44
431	NASDAQ	TTEC	Thu, Apr 16, 1998	15.19	15.75	15.00	15.25
430	NASDAQ	TTEC	Wed, Apr 15, 1998	15.63	15.88	15.13	15.19
429	NASDAQ	TTEC	Tue, Apr 14, 1998	15.63	16.00	15.50	15.63
428	NASDAQ	TTEC	Mon, Apr 13, 1998	15.63	16.00	15.31	15.75
427	NASDAQ	TTEC	Thu, Apr 9, 1998	15.00	15.75	14.63	15.63
426	NASDAQ	TTEC	Wed, Apr 8, 1998	14.06	15.00	13.88	15.00
425	NASDAQ	TTEC	Tue, Apr 7, 1998	14.38	14.38	13.50	14.00
424	NASDAQ	TTEC	Mon, Apr 6, 1998	14.31	14.44	13.63	14.31
423	NASDAQ	TTEC	Fri, Apr 3, 1998	14.19	14.44	14.19	14.38
422	NASDAQ	TTEC	Thu, Apr 2, 1998	14.25	14.31	13.88	14.25
421	NASDAQ	TTEC	Wed, Apr 1, 1998	14.13	14.81	14.00	14.31
420	NASDAQ	TTEC	Tue, Mar 31, 1998	14.63	14.63	14.00	14.50
419	NASDAQ	TTEC	Mon, Mar 30, 1998	14.13	15.25	14.13	14.38
418	NASDAQ	TTEC	Fri, Mar 27, 1998	13.25	14.50	13.25	14.25
417	NASDAQ	TTEC	Thu, Mar 26, 1998	12.63	13.31	12.50	13.19
416	NASDAQ	TTEC	Wed, Mar 25, 1998	14.38	14.38	12.63	12.63
415	NASDAQ	TTEC	Tue, Mar 24, 1998	12.63	14.50	12.50	14.44
414	NASDAQ	TTEC	Mon, Mar 23, 1998	12.50	12.75	12.13	12.75
413	NASDAQ	TTEC	Fri, Mar 20, 1998	12.63	12.75	12.25	12.56
412	NASDAQ	TTEC	Thu, Mar 19, 1998	12.31	13.00	12.31	12.75
411	NASDAQ	TTEC	Wed, Mar 18, 1998	12.13	12.50	11.75	12.38
410	NASDAQ	TTEC	Tue, Mar 17, 1998	12.19	12.19	11.88	11.88
409	NASDAQ	TTEC	Mon, Mar 16, 1998	12.63	12.63	11.75	12.25
408	NASDAQ	TTEC	Fri, Mar 13, 1998	12.50	12.75	12.38	12.50
407	NASDAQ	TTEC	Thu, Mar 12, 1998	11.38	12.19	11.13	12.00
406	NASDAQ	TTEC	Wed, Mar 11, 1998	10.88	11.75	10.88	11.25
405	NASDAQ	TTEC	Tue, Mar 10, 1998	10.50	11.00	10.50	10.75
404	NASDAQ	TTEC	Mon, Mar 9, 1998	10.38	10.63	10.00	10.63
403	NASDAQ	TTEC	Fri, Mar 6, 1998	10.13	10.38	10.00	10.38
402	NASDAQ	TTEC	Thu, Mar 5, 1998	10.13	10.25	9.88	10.06
401	NASDAQ	TTEC	Wed, Mar 4, 1998	9.81	10.25	9.75	10.25
400	NASDAQ	TTEC	Tue, Mar 3, 1998	9.75	9.88	9.63	9.88
399	NASDAQ	TTEC	Mon, Mar 2, 1998	9.75	10.13	9.50	9.75
398	NASDAQ	TTEC	Fri, Feb 27, 1998	9.56	9.63	9.38	9.56
397	NASDAQ	TTEC	Thu, Feb 26, 1998	9.19	9.63	9.19	9.44
396	NASDAQ	TTEC	Wed, Feb 25, 1998	9.13	9.38	9.06	9.25
395	NASDAQ	TTEC	Tue, Feb 24, 1998	9.38	9.38	9.00	9.13
394	NASDAQ	TTEC	Mon, Feb 23, 1998	9.25	9.38	9.00	9.25
393	NASDAQ	TTEC	Fri, Feb 20, 1998	9.13	9.38	9.00	9.00
392	NASDAQ	TTEC	Thu, Feb 19, 1998	9.63	9.63	9.19	9.25
391	NASDAQ	TTEC	Wed, Feb 18, 1998	9.38	9.50	9.38	9.50
390	NASDAQ	TTEC	Tue, Feb 17, 1998	9.50	9.69	9.38	9.38
389	NASDAQ	TTEC	Fri, Feb 13, 1998	9.75	9.88	9.44	9.56
388	NASDAQ	TTEC	Thu, Feb 12, 1998	10.00	10.00	9.47	9.75
387	NASDAQ	TTEC	Wed, Feb 11, 1998	9.38	9.94	9.38	9.88
386	NASDAQ	TTEC	Tue, Feb 10, 1998	9.75	9.75	9.38	9.44
385	NASDAQ	TTEC	Mon, Feb 9, 1998	9.56	9.88	9.50	9.63
384	NASDAQ	TTEC	Fri, Feb 6, 1998	9.94	10.06	9.56	9.56
383	NASDAQ	TTEC	Thu, Feb 5, 1998	9.00	9.69	8.75	9.44
382	NASDAQ	TTEC	Wed, Feb 4, 1998	8.63	9.00	8.50	9.00
381	NASDAQ	TTEC	Tue, Feb 3, 1998	9.38	9.50	8.50	8.50
380	NASDAQ	TTEC	Mon, Feb 2, 1998	9.50	9.50	9.28	9.28
379	NASDAQ	TTEC	Fri, Jan 30, 1998	9.38	9.50	9.13	9.50
378	NASDAQ	TTEC	Thu, Jan 29, 1998	10.25	10.25	9.00	9.00
377	NASDAQ	TTEC	Wed, Jan 28, 1998	10.38	10.50	10.25	10.31
376	NASDAQ	TTEC	Tue, Jan 27, 1998	10.50	10.63	10.38	10.56
375	NASDAQ	TTEC	Mon, Jan 26, 1998	10.75	10.81	10.38	10.50
374	NASDAQ	TTEC	Fri, Jan 23, 1998	10.63	11.06	10.63	10.75
373	NASDAQ	TTEC	Thu, Jan 22, 1998	10.69	10.88	10.50	10.75
372	NASDAQ	TTEC	Wed, Jan 21, 1998	11.00	11.00	10.38	10.50
371	NASDAQ	TTEC	Tue, Jan 20, 1998	10.88	11.25	10.88	11.00
370	NASDAQ	TTEC	Fri, Jan 16, 1998	10.63	11.25	10.50	11.00
369	NASDAQ	TTEC	Thu, Jan 15, 1998	11.13	11.13	10.50	10.94
368	NASDAQ	TTEC	Wed, Jan 14, 1998	11.25	11.25	10.75	11.06
367	NASDAQ	TTEC	Tue, Jan 13, 1998	10.88	11.44	10.88	11.19
366	NASDAQ	TTEC	Mon, Jan 12, 1998	10.50	10.88	10.25	10.75
365	NASDAQ	TTEC	Fri, Jan 9, 1998	11.00	11.38	11.00	11.13
364	NASDAQ	TTEC	Thu, Jan 8, 1998	11.38	11.38	11.13	11.19
363	NASDAQ	TTEC	Wed, Jan 7, 1998	11.63	11.63	10.94	11.13
362	NASDAQ	TTEC	Tue, Jan 6, 1998	11.38	11.63	11.38	11.56
361	NASDAQ	TTEC	Mon, Jan 5, 1998	11.50	11.63	11.13	11.56
360	NASDAQ	TTEC	Fri, Jan 2, 1998	11.50	11.63	11.38	11.50
359	NASDAQ	TTEC	Wed, Dec 31, 1997	11.38	11.50	11.25	11.38
358	NASDAQ	TTEC	Tue, Dec 30, 1997	11.25	11.69	11.13	11.56
357	NASDAQ	TTEC	Mon, Dec 29, 1997	11.50	11.88	11.25	11.38
356	NASDAQ	TTEC	Fri, Dec 26, 1997	11.50	11.63	11.25	11.50
355	NASDAQ	TTEC	Wed, Dec 24, 1997	11.75	11.75	11.56	11.56
354	NASDAQ	TTEC	Tue, Dec 23, 1997	11.63	11.75	11.56	11.56
353	NASDAQ	TTEC	Mon, Dec 22, 1997	11.75	12.00	11.50	11.56
352	NASDAQ	TTEC	Fri, Dec 19, 1997	12.25	12.25	11.75	11.94
351	NASDAQ	TTEC	Thu, Dec 18, 1997	11.81	12.44	11.81	12.13
350	NASDAQ	TTEC	Wed, Dec 17, 1997	12.00	12.00	11.75	11.88
349	NASDAQ	TTEC	Tue, Dec 16, 1997	11.63	11.88	11.50	11.88
348	NASDAQ	TTEC	Mon, Dec 15, 1997	11.50	11.50	11.13	11.38
347	NASDAQ	TTEC	Fri, Dec 12, 1997	11.56	11.81	11.13	11.13
346	NASDAQ	TTEC	Thu, Dec 11, 1997	11.63	11.75	11.31	11.75
345	NASDAQ	TTEC	Wed, Dec 10, 1997	12.00	12.31	11.63	11.94
344	NASDAQ	TTEC	Tue, Dec 9, 1997	11.63	12.13	11.63	11.88
343	NASDAQ	TTEC	Mon, Dec 8, 1997	12.13	12.13	11.63	11.75
342	NASDAQ	TTEC	Fri, Dec 5, 1997	11.25	12.19	11.25	11.75
341	NASDAQ	TTEC	Thu, Dec 4, 1997	10.75	11.75	10.75	11.75
340	NASDAQ	TTEC	Wed, Dec 3, 1997	11.13	11.13	10.63	11.00
339	NASDAQ	TTEC	Tue, Dec 2, 1997	11.63	11.69	10.88	11.06
338	NASDAQ	TTEC	Mon, Dec 1, 1997	10.75	11.69	10.75	11.69
337	NASDAQ	TTEC	Fri, Nov 28, 1997	10.50	10.88	10.50	10.63
336	NASDAQ	TTEC	Wed, Nov 26, 1997	10.75	10.88	10.25	10.50
335	NASDAQ	TTEC	Tue, Nov 25, 1997	10.25	10.69	10.00	10.69
334	NASDAQ	TTEC	Mon, Nov 24, 1997	10.38	10.38	9.88	10.13
333	NASDAQ	TTEC	Fri, Nov 21, 1997	10.63	10.75	10.38	10.50
332	NASDAQ	TTEC	Thu, Nov 20, 1997	10.75	10.94	10.31	10.50
331	NASDAQ	TTEC	Wed, Nov 19, 1997	10.38	10.75	10.13	10.38
330	NASDAQ	TTEC	Tue, Nov 18, 1997	10.50	11.00	10.38	10.50
329	NASDAQ	TTEC	Mon, Nov 17, 1997	11.00	11.00	10.38	10.50
328	NASDAQ	TTEC	Fri, Nov 14, 1997	10.75	11.13	10.63	10.75
327	NASDAQ	TTEC	Thu, Nov 13, 1997	11.00	11.25	10.00	10.69
326	NASDAQ	TTEC	Wed, Nov 12, 1997	11.25	11.63	11.00	11.25
325	NASDAQ	TTEC	Tue, Nov 11, 1997	11.75	12.00	11.25	11.38
324	NASDAQ	TTEC	Mon, Nov 10, 1997	11.50	11.88	11.50	11.75
323	NASDAQ	TTEC	Fri, Nov 7, 1997	11.88	11.88	11.50	11.50
322	NASDAQ	TTEC	Thu, Nov 6, 1997	12.25	12.44	11.88	11.94
321	NASDAQ	TTEC	Wed, Nov 5, 1997	12.00	12.25	11.88	12.13
320	NASDAQ	TTEC	Tue, Nov 4, 1997	11.94	12.00	11.75	11.81
319	NASDAQ	TTEC	Mon, Nov 3, 1997	12.13	12.50	11.81	11.94
318	NASDAQ	TTEC	Fri, Oct 31, 1997	12.25	12.50	12.00	12.25
317	NASDAQ	TTEC	Thu, Oct 30, 1997	11.63	12.25	11.38	11.88
316	NASDAQ	TTEC	Wed, Oct 29, 1997	12.00	12.38	11.63	11.88
315	NASDAQ	TTEC	Tue, Oct 28, 1997	12.38	12.50	11.63	11.63
314	NASDAQ	TTEC	Mon, Oct 27, 1997	13.50	13.50	12.13	12.25
313	NASDAQ	TTEC	Fri, Oct 24, 1997	13.38	14.31	13.25	13.38
312	NASDAQ	TTEC	Thu, Oct 23, 1997	13.00	13.38	12.75	13.25
311	NASDAQ	TTEC	Wed, Oct 22, 1997	13.00	13.63	12.63	13.44
310	NASDAQ	TTEC	Tue, Oct 21, 1997	13.19	13.25	13.00	13.00
309	NASDAQ	TTEC	Mon, Oct 20, 1997	13.00	13.25	12.88	13.13
308	NASDAQ	TTEC	Fri, Oct 17, 1997	12.88	13.13	12.75	12.88
307	NASDAQ	TTEC	Thu, Oct 16, 1997	12.75	13.13	12.38	13.13
306	NASDAQ	TTEC	Wed, Oct 15, 1997	12.50	12.63	12.13	12.56
305	NASDAQ	TTEC	Tue, Oct 14, 1997	12.63	12.88	12.44	12.56
304	NASDAQ	TTEC	Mon, Oct 13, 1997	12.25	12.38	12.13	12.38
303	NASDAQ	TTEC	Fri, Oct 10, 1997	12.00	12.25	11.13	12.13
302	NASDAQ	TTEC	Thu, Oct 9, 1997	12.63	12.75	11.88	11.88
301	NASDAQ	TTEC	Wed, Oct 8, 1997	12.88	12.88	12.50	12.63
300	NASDAQ	TTEC	Tue, Oct 7, 1997	13.00	13.50	12.75	12.75
299	NASDAQ	TTEC	Mon, Oct 6, 1997	13.50	13.50	13.00	13.13
298	NASDAQ	TTEC	Fri, Oct 3, 1997	13.75	13.75	13.38	13.44
297	NASDAQ	TTEC	Thu, Oct 2, 1997	13.75	13.75	13.38	13.44
296	NASDAQ	TTEC	Wed, Oct 1, 1997	14.13	14.25	13.75	13.81
295	NASDAQ	TTEC	Tue, Sep 30, 1997	13.38	14.06	13.25	14.06
294	NASDAQ	TTEC	Mon, Sep 29, 1997	13.88	14.06	13.38	13.44
293	NASDAQ	TTEC	Fri, Sep 26, 1997	13.38	13.88	13.25	13.81
292	NASDAQ	TTEC	Thu, Sep 25, 1997	13.13	13.38	13.00	13.31
291	NASDAQ	TTEC	Wed, Sep 24, 1997	13.75	13.81	12.88	13.00
290	NASDAQ	TTEC	Tue, Sep 23, 1997	13.94	14.00	13.75	13.81
289	NASDAQ	TTEC	Mon, Sep 22, 1997	14.38	14.50	13.88	13.94
288	NASDAQ	TTEC	Fri, Sep 19, 1997	14.88	14.88	14.38	14.38
287	NASDAQ	TTEC	Thu, Sep 18, 1997	14.38	14.88	14.38	14.63
286	NASDAQ	TTEC	Wed, Sep 17, 1997	14.38	15.25	14.38	14.63
285	NASDAQ	TTEC	Tue, Sep 16, 1997	13.88	14.50	13.75	14.50
284	NASDAQ	TTEC	Mon, Sep 15, 1997	14.00	14.13	13.75	13.88
283	NASDAQ	TTEC	Fri, Sep 12, 1997	13.75	14.19	13.63	13.88
282	NASDAQ	TTEC	Thu, Sep 11, 1997	13.63	14.00	13.25	13.56
281	NASDAQ	TTEC	Wed, Sep 10, 1997	14.00	15.63	13.75	14.94
280	NASDAQ	TTEC	Tue, Sep 9, 1997	17.50	17.75	16.38	16.63
279	NASDAQ	TTEC	Mon, Sep 8, 1997	17.25	17.88	16.94	17.50
278	NASDAQ	TTEC	Fri, Sep 5, 1997	16.88	17.50	16.63	17.06
277	NASDAQ	TTEC	Thu, Sep 4, 1997	16.13	17.00	16.00	16.88
276	NASDAQ	TTEC	Wed, Sep 3, 1997	16.75	17.00	15.88	16.06
275	NASDAQ	TTEC	Tue, Sep 2, 1997	16.63	17.13	16.13	16.75
274	NASDAQ	TTEC	Fri, Aug 29, 1997	15.88	16.63	15.50	16.38
273	NASDAQ	TTEC	Thu, Aug 28, 1997	16.50	16.50	15.88	15.94
272	NASDAQ	TTEC	Wed, Aug 27, 1997	16.50	16.50	16.25	16.50
271	NASDAQ	TTEC	Tue, Aug 26, 1997	16.50	16.50	16.13	16.38
270	NASDAQ	TTEC	Mon, Aug 25, 1997	16.25	16.63	16.00	16.50
269	NASDAQ	TTEC	Fri, Aug 22, 1997	16.56	16.63	15.88	16.25
268	NASDAQ	TTEC	Thu, Aug 21, 1997	17.00	17.50	16.38	16.63
267	NASDAQ	TTEC	Wed, Aug 20, 1997	17.38	17.38	16.38	16.75
266	NASDAQ	TTEC	Tue, Aug 19, 1997	18.50	18.50	16.63	16.94
265	NASDAQ	TTEC	Mon, Aug 18, 1997	17.50	17.50	16.13	16.25
264	NASDAQ	TTEC	Fri, Aug 15, 1997	16.75	17.25	16.38	17.19
263	NASDAQ	TTEC	Thu, Aug 14, 1997	15.75	16.75	15.63	16.63
262	NASDAQ	TTEC	Wed, Aug 13, 1997	15.97	16.25	15.25	15.63
261	NASDAQ	TTEC	Tue, Aug 12, 1997	15.50	16.13	15.25	15.69
260	NASDAQ	TTEC	Mon, Aug 11, 1997	17.13	17.75	14.50	15.06
259	NASDAQ	TTEC	Fri, Aug 8, 1997	19.06	19.06	18.63	18.75
258	NASDAQ	TTEC	Thu, Aug 7, 1997	19.25	19.50	19.00	19.13
257	NASDAQ	TTEC	Wed, Aug 6, 1997	19.13	19.38	18.63	19.38
256	NASDAQ	TTEC	Tue, Aug 5, 1997	19.00	19.13	17.88	18.88
255	NASDAQ	TTEC	Mon, Aug 4, 1997	20.00	20.00	18.50	19.06
254	NASDAQ	TTEC	Fri, Aug 1, 1997	19.88	20.13	19.88	20.00
253	NASDAQ	TTEC	Thu, Jul 31, 1997	20.38	20.75	19.88	20.00
252	NASDAQ	TTEC	Wed, Jul 30, 1997	20.88	21.25	20.13	20.50
251	NASDAQ	TTEC	Tue, Jul 29, 1997	19.75	20.25	19.50	20.13
250	NASDAQ	TTEC	Mon, Jul 28, 1997	20.50	20.50	20.00	20.13
249	NASDAQ	TTEC	Fri, Jul 25, 1997	20.50	20.63	20.38	20.38
248	NASDAQ	TTEC	Thu, Jul 24, 1997	20.50	20.56	20.38	20.38
247	NASDAQ	TTEC	Wed, Jul 23, 1997	21.50	21.50	20.00	20.44
246	NASDAQ	TTEC	Tue, Jul 22, 1997	21.75	22.00	21.25	21.34
245	NASDAQ	TTEC	Mon, Jul 21, 1997	22.50	22.63	21.75	21.75
244	NASDAQ	TTEC	Fri, Jul 18, 1997	21.00	22.38	21.00	22.13
243	NASDAQ	TTEC	Thu, Jul 17, 1997	20.75	22.25	20.50	21.50
242	NASDAQ	TTEC	Wed, Jul 16, 1997	20.13	21.00	20.13	20.63
241	NASDAQ	TTEC	Tue, Jul 15, 1997	21.00	21.00	20.13	20.50
240	NASDAQ	TTEC	Mon, Jul 14, 1997	21.63	21.88	20.75	20.75
239	NASDAQ	TTEC	Fri, Jul 11, 1997	21.75	22.63	21.31	21.75
238	NASDAQ	TTEC	Thu, Jul 10, 1997	22.63	22.63	20.25	21.25
237	NASDAQ	TTEC	Wed, Jul 9, 1997	25.38	25.38	23.50	23.56
236	NASDAQ	TTEC	Tue, Jul 8, 1997	25.00	25.38	24.63	25.38
235	NASDAQ	TTEC	Mon, Jul 7, 1997	25.00	25.00	24.50	24.81
234	NASDAQ	TTEC	Thu, Jul 3, 1997	25.13	25.25	24.50	24.50
233	NASDAQ	TTEC	Wed, Jul 2, 1997	24.75	25.50	24.38	25.50
232	NASDAQ	TTEC	Tue, Jul 1, 1997	24.13	24.88	23.75	24.38
231	NASDAQ	TTEC	Mon, Jun 30, 1997	23.38	26.38	23.25	26.25
230	NASDAQ	TTEC	Fri, Jun 27, 1997	23.50	23.50	23.25	23.38
229	NASDAQ	TTEC	Thu, Jun 26, 1997	23.38	23.63	23.38	23.38
228	NASDAQ	TTEC	Wed, Jun 25, 1997	23.88	24.00	23.25	23.50
227	NASDAQ	TTEC	Tue, Jun 24, 1997	23.00	24.00	22.88	23.88
226	NASDAQ	TTEC	Mon, Jun 23, 1997	22.75	23.25	22.50	22.75
225	NASDAQ	TTEC	Fri, Jun 20, 1997	25.75	25.75	22.75	22.75
224	NASDAQ	TTEC	Thu, Jun 19, 1997	25.25	25.75	25.25	25.63
223	NASDAQ	TTEC	Wed, Jun 18, 1997	25.63	25.75	25.25	25.38
222	NASDAQ	TTEC	Tue, Jun 17, 1997	25.50	26.13	25.44	25.75
221	NASDAQ	TTEC	Mon, Jun 16, 1997	25.38	25.75	25.25	25.63
220	NASDAQ	TTEC	Fri, Jun 13, 1997	25.13	25.50	25.00	25.50
219	NASDAQ	TTEC	Thu, Jun 12, 1997	26.00	26.25	25.38	25.50
218	NASDAQ	TTEC	Wed, Jun 11, 1997	25.00	26.38	24.75	26.00
217	NASDAQ	TTEC	Tue, Jun 10, 1997	25.00	25.25	25.00	25.13
216	NASDAQ	TTEC	Mon, Jun 9, 1997	25.50	25.50	24.63	25.25
215	NASDAQ	TTEC	Fri, Jun 6, 1997	25.25	26.00	25.00	25.38
214	NASDAQ	TTEC	Thu, Jun 5, 1997	24.25	25.13	24.00	24.63
213	NASDAQ	TTEC	Wed, Jun 4, 1997	22.50	24.00	22.38	23.88
212	NASDAQ	TTEC	Tue, Jun 3, 1997	22.63	22.63	20.63	22.50
211	NASDAQ	TTEC	Mon, Jun 2, 1997	23.13	23.25	22.00	22.75
210	NASDAQ	TTEC	Fri, May 30, 1997	23.38	23.50	23.13	23.13
209	NASDAQ	TTEC	Thu, May 29, 1997	24.38	24.38	23.75	23.75
208	NASDAQ	TTEC	Wed, May 28, 1997	24.38	24.50	22.13	24.13
207	NASDAQ	TTEC	Tue, May 27, 1997	26.00	26.13	24.38	24.38
206	NASDAQ	TTEC	Fri, May 23, 1997	26.25	27.13	25.75	25.88
205	NASDAQ	TTEC	Thu, May 22, 1997	26.00	27.00	25.38	25.38
204	NASDAQ	TTEC	Wed, May 21, 1997	25.00	26.69	24.38	25.63
203	NASDAQ	TTEC	Tue, May 20, 1997	24.13	25.50	23.75	25.00
202	NASDAQ	TTEC	Mon, May 19, 1997	24.25	24.63	24.00	24.38
201	NASDAQ	TTEC	Fri, May 16, 1997	23.88	24.63	23.50	24.50
200	NASDAQ	TTEC	Thu, May 15, 1997	24.50	24.50	23.88	24.25
199	NASDAQ	TTEC	Wed, May 14, 1997	24.13	24.50	23.00	24.38
198	NASDAQ	TTEC	Tue, May 13, 1997	24.75	25.50	23.50	24.38
197	NASDAQ	TTEC	Mon, May 12, 1997	25.13	25.25	24.13	25.25
196	NASDAQ	TTEC	Fri, May 9, 1997	23.25	24.75	22.63	24.63
195	NASDAQ	TTEC	Thu, May 8, 1997	22.38	23.50	22.00	23.00
194	NASDAQ	TTEC	Wed, May 7, 1997	21.50	22.75	21.00	22.50
193	NASDAQ	TTEC	Tue, May 6, 1997	22.13	22.63	21.13	21.75
192	NASDAQ	TTEC	Mon, May 5, 1997	20.50	22.50	20.38	21.88
191	NASDAQ	TTEC	Fri, May 2, 1997	19.25	20.63	18.88	19.88
190	NASDAQ	TTEC	Thu, May 1, 1997	17.75	19.75	17.50	18.63
189	NASDAQ	TTEC	Wed, Apr 30, 1997	17.00	17.88	17.00	17.75
188	NASDAQ	TTEC	Tue, Apr 29, 1997	17.00	17.50	16.75	17.25
187	NASDAQ	TTEC	Mon, Apr 28, 1997	17.38	17.38	16.63	17.00
186	NASDAQ	TTEC	Fri, Apr 25, 1997	16.88	17.75	16.88	17.25
185	NASDAQ	TTEC	Thu, Apr 24, 1997	17.88	18.13	17.00	17.25
184	NASDAQ	TTEC	Wed, Apr 23, 1997	17.88	18.13	17.25	17.38
183	NASDAQ	TTEC	Tue, Apr 22, 1997	18.63	18.88	17.00	17.25
182	NASDAQ	TTEC	Mon, Apr 21, 1997	20.00	20.13	18.00	18.25
181	NASDAQ	TTEC	Fri, Apr 18, 1997	22.75	23.25	21.63	22.25
180	NASDAQ	TTEC	Thu, Apr 17, 1997	23.25	23.63	22.50	22.88
179	NASDAQ	TTEC	Wed, Apr 16, 1997	22.25	23.75	22.25	23.50
178	NASDAQ	TTEC	Tue, Apr 15, 1997	22.75	23.50	22.50	22.88
177	NASDAQ	TTEC	Mon, Apr 14, 1997	22.75	22.75	21.25	22.25
176	NASDAQ	TTEC	Fri, Apr 11, 1997	22.50	23.75	21.75	22.63
175	NASDAQ	TTEC	Thu, Apr 10, 1997	23.00	23.38	22.38	23.00
174	NASDAQ	TTEC	Wed, Apr 9, 1997	23.75	23.75	21.75	22.88
173	NASDAQ	TTEC	Tue, Apr 8, 1997	25.00	26.00	23.00	23.38
172	NASDAQ	TTEC	Mon, Apr 7, 1997	21.75	24.25	21.00	23.50
171	NASDAQ	TTEC	Fri, Apr 4, 1997	18.88	21.63	18.88	21.13
170	NASDAQ	TTEC	Thu, Apr 3, 1997	19.88	19.88	19.00	19.25
169	NASDAQ	TTEC	Wed, Apr 2, 1997	20.13	20.13	19.25	19.25
168	NASDAQ	TTEC	Tue, Apr 1, 1997	19.75	20.25	19.63	20.13
167	NASDAQ	TTEC	Mon, Mar 31, 1997	21.13	21.13	19.75	19.75
166	NASDAQ	TTEC	Thu, Mar 27, 1997	20.00	21.75	19.88	20.25
165	NASDAQ	TTEC	Wed, Mar 26, 1997	18.75	20.00	17.75	20.00
164	NASDAQ	TTEC	Tue, Mar 25, 1997	18.63	19.00	17.50	17.88
163	NASDAQ	TTEC	Mon, Mar 24, 1997	20.00	20.00	17.25	18.25
162	NASDAQ	TTEC	Fri, Mar 21, 1997	18.50	20.25	17.88	20.00
161	NASDAQ	TTEC	Thu, Mar 20, 1997	18.38	18.75	17.25	18.00
160	NASDAQ	TTEC	Wed, Mar 19, 1997	19.00	19.63	17.25	17.50
159	NASDAQ	TTEC	Tue, Mar 18, 1997	19.50	20.00	19.13	19.13
158	NASDAQ	TTEC	Mon, Mar 17, 1997	19.75	20.13	19.50	19.75
157	NASDAQ	TTEC	Fri, Mar 14, 1997	20.50	21.13	19.75	19.81
156	NASDAQ	TTEC	Thu, Mar 13, 1997	21.25	21.25	20.63	20.88
155	NASDAQ	TTEC	Wed, Mar 12, 1997	20.50	21.25	20.13	21.00
154	NASDAQ	TTEC	Tue, Mar 11, 1997	21.00	21.63	20.25	21.13
153	NASDAQ	TTEC	Mon, Mar 10, 1997	24.25	24.50	21.50	21.88
152	NASDAQ	TTEC	Fri, Mar 7, 1997	26.38	26.38	23.50	24.25
151	NASDAQ	TTEC	Thu, Mar 6, 1997	24.00	26.25	23.63	25.50
150	NASDAQ	TTEC	Wed, Mar 5, 1997	23.13	24.25	22.50	23.88
149	NASDAQ	TTEC	Tue, Mar 4, 1997	23.38	23.50	22.00	22.88
148	NASDAQ	TTEC	Mon, Mar 3, 1997	25.13	25.13	22.75	22.75
147	NASDAQ	TTEC	Fri, Feb 28, 1997	25.25	25.25	24.38	24.44
146	NASDAQ	TTEC	Thu, Feb 27, 1997	25.63	25.63	25.25	25.25
145	NASDAQ	TTEC	Wed, Feb 26, 1997	26.75	26.75	25.50	25.63
144	NASDAQ	TTEC	Tue, Feb 25, 1997	26.75	28.00	26.00	26.50
143	NASDAQ	TTEC	Mon, Feb 24, 1997	24.00	26.75	24.00	26.00
142	NASDAQ	TTEC	Fri, Feb 21, 1997	27.50	27.50	25.00	25.50
141	NASDAQ	TTEC	Thu, Feb 20, 1997	26.63	27.50	26.38	27.50
140	NASDAQ	TTEC	Wed, Feb 19, 1997	27.75	27.75	26.50	26.50
139	NASDAQ	TTEC	Tue, Feb 18, 1997	26.25	27.75	26.25	27.00
138	NASDAQ	TTEC	Fri, Feb 14, 1997	26.25	26.50	25.88	26.13
137	NASDAQ	TTEC	Thu, Feb 13, 1997	25.50	26.38	25.38	25.88
136	NASDAQ	TTEC	Wed, Feb 12, 1997	25.38	26.00	24.75	25.50
135	NASDAQ	TTEC	Tue, Feb 11, 1997	25.25	26.00	22.75	24.00
134	NASDAQ	TTEC	Mon, Feb 10, 1997	26.38	26.75	23.50	23.75
133	NASDAQ	TTEC	Fri, Feb 7, 1997	28.13	28.13	26.25	27.00
132	NASDAQ	TTEC	Thu, Feb 6, 1997	28.75	29.00	27.50	28.13
131	NASDAQ	TTEC	Wed, Feb 5, 1997	27.25	28.38	27.00	27.75
130	NASDAQ	TTEC	Tue, Feb 4, 1997	28.00	28.00	26.00	27.25
129	NASDAQ	TTEC	Mon, Feb 3, 1997	28.00	28.00	27.00	27.50
128	NASDAQ	TTEC	Fri, Jan 31, 1997	28.75	28.75	27.75	28.50
127	NASDAQ	TTEC	Thu, Jan 30, 1997	28.25	28.75	27.75	28.38
126	NASDAQ	TTEC	Wed, Jan 29, 1997	28.25	29.00	27.75	28.00
125	NASDAQ	TTEC	Tue, Jan 28, 1997	29.50	30.00	28.00	28.25
124	NASDAQ	TTEC	Mon, Jan 27, 1997	28.13	30.25	27.50	30.00
123	NASDAQ	TTEC	Fri, Jan 24, 1997	27.25	28.25	26.75	28.00
122	NASDAQ	TTEC	Thu, Jan 23, 1997	28.75	28.75	25.50	26.75
121	NASDAQ	TTEC	Wed, Jan 22, 1997	29.75	29.75	28.50	28.63
120	NASDAQ	TTEC	Tue, Jan 21, 1997	30.25	30.25	29.25	29.38
119	NASDAQ	TTEC	Mon, Jan 20, 1997	30.25	30.63	29.50	29.75
118	NASDAQ	TTEC	Fri, Jan 17, 1997	28.75	30.25	28.50	30.00
117	NASDAQ	TTEC	Thu, Jan 16, 1997	29.00	29.13	28.00	28.50
116	NASDAQ	TTEC	Wed, Jan 15, 1997	29.75	29.75	28.38	29.00
115	NASDAQ	TTEC	Tue, Jan 14, 1997	29.88	31.00	29.25	29.25
114	NASDAQ	TTEC	Mon, Jan 13, 1997	31.75	32.00	30.19	30.19
113	NASDAQ	TTEC	Fri, Jan 10, 1997	30.75	31.75	29.88	31.38
112	NASDAQ	TTEC	Thu, Jan 9, 1997	34.25	34.25	31.75	31.75
111	NASDAQ	TTEC	Wed, Jan 8, 1997	32.75	34.25	32.50	34.00
110	NASDAQ	TTEC	Tue, Jan 7, 1997	30.25	33.00	30.25	32.50
109	NASDAQ	TTEC	Mon, Jan 6, 1997	29.00	32.00	28.50	30.50
108	NASDAQ	TTEC	Fri, Jan 3, 1997	28.00	29.00	27.50	29.00
107	NASDAQ	TTEC	Thu, Jan 2, 1997	26.25	27.63	25.75	27.00
106	NASDAQ	TTEC	Tue, Dec 31, 1996	25.50	26.25	25.02	26.00
105	NASDAQ	TTEC	Mon, Dec 30, 1996	25.50	26.25	25.00	25.00
104	NASDAQ	TTEC	Fri, Dec 27, 1996	27.25	27.25	25.63	25.63
103	NASDAQ	TTEC	Thu, Dec 26, 1996	27.00	27.88	26.50	27.00
102	NASDAQ	TTEC	Tue, Dec 24, 1996	26.25	27.00	26.00	26.25
101	NASDAQ	TTEC	Mon, Dec 23, 1996	26.75	26.75	25.88	26.00
100	NASDAQ	TTEC	Fri, Dec 20, 1996	28.75	29.00	25.75	26.50
99	NASDAQ	TTEC	Thu, Dec 19, 1996	30.50	30.50	24.13	28.25
98	NASDAQ	TTEC	Wed, Dec 18, 1996	30.00	31.50	29.88	30.38
97	NASDAQ	TTEC	Tue, Dec 17, 1996	33.38	33.38	29.50	29.75
96	NASDAQ	TTEC	Mon, Dec 16, 1996	33.13	34.75	33.13	34.50
95	NASDAQ	TTEC	Fri, Dec 13, 1996	33.88	34.25	33.00	33.13
94	NASDAQ	TTEC	Thu, Dec 12, 1996	33.75	35.00	33.00	34.13
93	NASDAQ	TTEC	Wed, Dec 11, 1996	32.00	33.25	31.50	33.25
92	NASDAQ	TTEC	Tue, Dec 10, 1996	32.75	33.75	32.06	33.75
91	NASDAQ	TTEC	Mon, Dec 9, 1996	32.75	32.75	32.00	32.13
90	NASDAQ	TTEC	Fri, Dec 6, 1996	31.50	33.25	31.25	32.50
89	NASDAQ	TTEC	Thu, Dec 5, 1996	33.25	33.75	33.25	33.25
88	NASDAQ	TTEC	Wed, Dec 4, 1996	34.38	34.75	33.00	33.25
87	NASDAQ	TTEC	Tue, Dec 3, 1996	34.50	35.25	34.25	34.56
86	NASDAQ	TTEC	Mon, Dec 2, 1996	31.50	33.75	31.50	33.00
85	NASDAQ	TTEC	Fri, Nov 29, 1996	31.25	32.25	31.25	31.50
84	NASDAQ	TTEC	Wed, Nov 27, 1996	31.75	31.75	31.25	31.25
83	NASDAQ	TTEC	Tue, Nov 26, 1996	31.00	31.75	31.00	31.25
82	NASDAQ	TTEC	Mon, Nov 25, 1996	30.75	31.75	30.75	31.75
81	NASDAQ	TTEC	Fri, Nov 22, 1996	30.25	31.25	29.25	30.38
80	NASDAQ	TTEC	Thu, Nov 21, 1996	27.00	30.25	27.00	30.00
79	NASDAQ	TTEC	Wed, Nov 20, 1996	31.75	32.00	26.00	27.25
78	NASDAQ	TTEC	Tue, Nov 19, 1996	32.00	32.50	31.75	31.75
77	NASDAQ	TTEC	Mon, Nov 18, 1996	35.25	35.50	31.50	32.00
76	NASDAQ	TTEC	Fri, Nov 15, 1996	36.25	36.25	35.00	35.25
75	NASDAQ	TTEC	Thu, Nov 14, 1996	35.25	37.00	34.75	36.13
74	NASDAQ	TTEC	Wed, Nov 13, 1996	33.50	35.25	33.50	34.88
73	NASDAQ	TTEC	Tue, Nov 12, 1996	33.75	33.75	33.00	33.25
72	NASDAQ	TTEC	Mon, Nov 11, 1996	32.25	33.75	32.25	33.75
71	NASDAQ	TTEC	Fri, Nov 8, 1996	33.00	33.75	32.25	32.25
70	NASDAQ	TTEC	Thu, Nov 7, 1996	33.25	34.00	32.75	33.75
69	NASDAQ	TTEC	Wed, Nov 6, 1996	31.25	35.13	31.25	33.75
68	NASDAQ	TTEC	Tue, Nov 5, 1996	31.13	31.75	31.00	31.25
67	NASDAQ	TTEC	Mon, Nov 4, 1996	31.50	31.75	31.13	31.19
66	NASDAQ	TTEC	Fri, Nov 1, 1996	31.38	32.25	31.00	31.25
65	NASDAQ	TTEC	Thu, Oct 31, 1996	31.88	32.00	30.50	32.00
64	NASDAQ	TTEC	Wed, Oct 30, 1996	32.00	32.75	31.50	32.13
63	NASDAQ	TTEC	Tue, Oct 29, 1996	32.25	33.00	32.00	33.00
62	NASDAQ	TTEC	Mon, Oct 28, 1996	32.50	32.50	31.75	32.00
61	NASDAQ	TTEC	Fri, Oct 25, 1996	31.00	32.50	30.75	31.75
60	NASDAQ	TTEC	Thu, Oct 24, 1996	31.75	31.75	30.63	30.63
59	NASDAQ	TTEC	Wed, Oct 23, 1996	32.25	32.75	31.00	31.50
58	NASDAQ	TTEC	Tue, Oct 22, 1996	34.00	34.00	32.25	32.50
57	NASDAQ	TTEC	Mon, Oct 21, 1996	33.50	34.25	33.50	33.50
56	NASDAQ	TTEC	Fri, Oct 18, 1996	32.50	34.25	31.75	34.00
55	NASDAQ	TTEC	Thu, Oct 17, 1996	32.50	32.50	31.75	32.13
54	NASDAQ	TTEC	Wed, Oct 16, 1996	32.88	33.00	32.25	32.50
53	NASDAQ	TTEC	Tue, Oct 15, 1996	32.00	33.00	31.75	32.88
52	NASDAQ	TTEC	Mon, Oct 14, 1996	28.25	31.00	28.25	31.00
51	NASDAQ	TTEC	Fri, Oct 11, 1996	30.63	31.00	28.25	28.75
50	NASDAQ	TTEC	Thu, Oct 10, 1996	33.00	33.25	30.00	30.25
49	NASDAQ	TTEC	Wed, Oct 9, 1996	35.25	35.25	31.75	32.75
48	NASDAQ	TTEC	Tue, Oct 8, 1996	35.75	36.63	34.63	34.63
47	NASDAQ	TTEC	Mon, Oct 7, 1996	37.25	37.25	34.50	35.88
46	NASDAQ	TTEC	Fri, Oct 4, 1996	37.00	38.00	36.50	36.50
45	NASDAQ	TTEC	Thu, Oct 3, 1996	35.25	36.75	34.25	36.13
44	NASDAQ	TTEC	Wed, Oct 2, 1996	35.25	35.25	34.50	35.25
43	NASDAQ	TTEC	Tue, Oct 1, 1996	35.75	36.00	33.75	34.88
42	NASDAQ	TTEC	Mon, Sep 30, 1996	35.50	38.00	35.00	36.50
41	NASDAQ	TTEC	Fri, Sep 27, 1996	31.75	35.75	31.25	35.13
40	NASDAQ	TTEC	Thu, Sep 26, 1996	31.00	31.00	30.63	31.00
39	NASDAQ	TTEC	Wed, Sep 25, 1996	31.25	31.25	30.50	30.63
38	NASDAQ	TTEC	Tue, Sep 24, 1996	28.75	31.25	28.25	31.13
37	NASDAQ	TTEC	Mon, Sep 23, 1996	34.13	34.75	30.25	30.50
36	NASDAQ	TTEC	Fri, Sep 20, 1996	38.75	40.00	32.13	34.00
35	NASDAQ	TTEC	Thu, Sep 19, 1996	35.50	40.38	35.13	38.00
34	NASDAQ	TTEC	Wed, Sep 18, 1996	33.38	35.25	33.00	35.00
33	NASDAQ	TTEC	Tue, Sep 17, 1996	33.63	33.63	31.75	33.00
32	NASDAQ	TTEC	Mon, Sep 16, 1996	31.50	33.50	31.38	32.88
31	NASDAQ	TTEC	Fri, Sep 13, 1996	29.25	31.88	28.75	31.63
30	NASDAQ	TTEC	Thu, Sep 12, 1996	29.00	29.25	28.50	29.25
29	NASDAQ	TTEC	Wed, Sep 11, 1996	29.00	29.25	28.50	29.00
28	NASDAQ	TTEC	Tue, Sep 10, 1996	27.25	29.00	26.50	29.00
27	NASDAQ	TTEC	Mon, Sep 9, 1996	25.88	27.25	25.88	27.13
26	NASDAQ	TTEC	Fri, Sep 6, 1996	26.75	26.75	26.00	26.00
25	NASDAQ	TTEC	Thu, Sep 5, 1996	26.50	26.75	25.75	26.50
24	NASDAQ	TTEC	Wed, Sep 4, 1996	27.25	27.25	25.25	26.25
23	NASDAQ	TTEC	Tue, Sep 3, 1996	25.63	27.00	24.88	26.88
22	NASDAQ	TTEC	Fri, Aug 30, 1996	27.00	27.00	26.25	26.38
21	NASDAQ	TTEC	Thu, Aug 29, 1996	25.25	27.25	25.00	27.00
20	NASDAQ	TTEC	Wed, Aug 28, 1996	25.25	25.75	24.63	25.00
19	NASDAQ	TTEC	Tue, Aug 27, 1996	25.88	25.88	23.25	24.00
18	NASDAQ	TTEC	Mon, Aug 26, 1996	26.00	27.75	25.25	25.25
17	NASDAQ	TTEC	Fri, Aug 23, 1996	23.00	26.00	22.38	25.88
16	NASDAQ	TTEC	Thu, Aug 22, 1996	20.25	23.00	19.75	22.75
15	NASDAQ	TTEC	Wed, Aug 21, 1996	20.50	20.50	19.75	20.00
14	NASDAQ	TTEC	Tue, Aug 20, 1996	20.00	20.50	19.50	20.38
13	NASDAQ	TTEC	Mon, Aug 19, 1996	21.00	21.50	20.00	20.00
12	NASDAQ	TTEC	Fri, Aug 16, 1996	18.25	20.75	18.00	20.75
11	NASDAQ	TTEC	Thu, Aug 15, 1996	18.00	18.50	18.00	18.00
10	NASDAQ	TTEC	Wed, Aug 14, 1996	19.00	19.00	18.00	18.38
9	NASDAQ	TTEC	Tue, Aug 13, 1996	19.50	19.50	18.25	19.00
8	NASDAQ	TTEC	Mon, Aug 12, 1996	19.00	19.50	19.00	19.50
7	NASDAQ	TTEC	Fri, Aug 9, 1996	18.75	19.50	18.75	19.25
6	NASDAQ	TTEC	Thu, Aug 8, 1996	19.50	19.50	18.75	19.13
5	NASDAQ	TTEC	Wed, Aug 7, 1996	19.00	19.50	19.00	19.25
4	NASDAQ	TTEC	Tue, Aug 6, 1996	20.00	20.00	18.50	19.00
3	NASDAQ	TTEC	Mon, Aug 5, 1996	18.00	20.50	18.00	19.50
2	NASDAQ	TTEC	Fri, Aug 2, 1996	17.00	18.50	17.00	18.50
1	NASDAQ	TTEC	Thu, Aug 1, 1996	16.25	18.00	15.50	16.88
#	Exchange	Symbol	Date	Open	High	Low	Close

TTEC Holdings Inc NASDAQ:TTEC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024