TTEC Holdings, Inc. (FRA:TH1)
Germany · Delayed Price · Currency is EUR 1.870
-0.050 (-2.60%)
Last updated: Feb 20, 2026, 8:07 AM CET
TTEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | - |
| Feb 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.23% | - |
| Feb 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.58% | - |
| Feb 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 6.49% | - |
| Feb 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -9.31% | - |
| Feb 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -5.56% | - |
| Feb 11, 2026 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -12.20% | 479 |
| Feb 10, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | - |
| Feb 9, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.44% | - |
| Feb 6, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -7.52% | - |
| Feb 5, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Feb 4, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -4.38% | - |
| Feb 3, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.79% | - |
| Feb 2, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Jan 30, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Jan 29, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.96% | - |
| Jan 28, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -6.00% | - |
| Jan 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | - |
| Jan 26, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jan 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.35% | - |
| Jan 22, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.99% | - |
| Jan 21, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -3.60% | - |
| Jan 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Jan 19, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Jan 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Jan 15, 2026 | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | 3.65% | 1,000 |
| Jan 14, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.86% | - |
| Jan 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Jan 12, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -3.92% | 40 |
| Jan 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Jan 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Jan 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.63% | - |
| Jan 2, 2026 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | 11.89% | 1,140 |
| Dec 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.67% | - |
| Dec 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Dec 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Dec 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Dec 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Dec 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Dec 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Dec 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.07% | - |
| Dec 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Dec 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Dec 11, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Dec 10, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | 3,955 |
| Dec 9, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.95% | - |
| Dec 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00% | - |