TTEC Holdings, Inc. (FRA:TH1)
Germany · Delayed Price · Currency is EUR 3.120
+0.040 (1.30%)
At close: Dec 19, 2025
TTEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.90% | - |
| Dec 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.05% | - |
| Dec 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Dec 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | - |
| Dec 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Nov 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Nov 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | - |
| Nov 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Nov 25, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 5.56% | - |
| Nov 24, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 7.69% | - |
| Nov 21, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Nov 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Nov 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -6.56% | - |
| Nov 17, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Nov 14, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Nov 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 5.13% | - |
| Nov 12, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 6.36% | - |
| Nov 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.17% | - |
| Nov 10, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 4.50% | - |
| Nov 7, 2025 | 2.70 | 2.70 | 2.22 | 2.22 | 2.22 | -20.71% | 2,000 |
| Nov 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | - |
| Nov 5, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Nov 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -9.40% | - |
| Nov 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.20% | - |
| Oct 31, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Oct 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Oct 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Oct 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Oct 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Oct 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Oct 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Oct 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Oct 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Oct 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Oct 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Oct 16, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 3.33% | 99 |
| Oct 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | - |
| Oct 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.26% | - |
| Oct 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | - |