TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
3.815
+0.035 (0.93%)
Sep 8, 2025, 11:01 AM - Market open
TTEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.80 | 3.97 | 3.73 | 3.78 | 3.78 | -1.05% | 314,101 |
| Sep 4, 2025 | 3.71 | 3.83 | 3.66 | 3.82 | 3.82 | 2.96% | 242,265 |
| Sep 3, 2025 | 3.83 | 3.84 | 3.68 | 3.71 | 3.71 | -3.64% | 265,445 |
| Sep 2, 2025 | 3.73 | 3.85 | 3.70 | 3.85 | 3.85 | 1.58% | 260,835 |
| Aug 29, 2025 | 3.73 | 3.82 | 3.70 | 3.79 | 3.79 | 1.88% | 209,430 |
| Aug 28, 2025 | 3.73 | 3.74 | 3.52 | 3.72 | 3.72 | 1.36% | 296,526 |
| Aug 27, 2025 | 3.69 | 3.75 | 3.64 | 3.67 | 3.67 | -1.34% | 209,669 |
| Aug 26, 2025 | 3.82 | 3.88 | 3.66 | 3.72 | 3.72 | -1.59% | 235,742 |
| Aug 25, 2025 | 3.79 | 3.85 | 3.71 | 3.78 | 3.78 | -0.53% | 224,198 |
| Aug 22, 2025 | 3.64 | 3.85 | 3.64 | 3.80 | 3.80 | 4.40% | 302,608 |
| Aug 21, 2025 | 3.70 | 3.77 | 3.53 | 3.64 | 3.64 | -1.09% | 327,023 |
| Aug 20, 2025 | 3.77 | 3.89 | 3.66 | 3.68 | 3.68 | -2.39% | 541,974 |
| Aug 19, 2025 | 3.75 | 3.83 | 3.62 | 3.77 | 3.77 | 0.80% | 660,881 |
| Aug 18, 2025 | 3.59 | 3.75 | 3.55 | 3.74 | 3.74 | 3.60% | 240,089 |
| Aug 15, 2025 | 3.65 | 3.67 | 3.58 | 3.61 | 3.61 | -0.82% | 228,583 |
| Aug 14, 2025 | 3.76 | 3.79 | 3.54 | 3.64 | 3.64 | -4.71% | 258,073 |
| Aug 13, 2025 | 3.62 | 3.85 | 3.53 | 3.82 | 3.82 | 6.11% | 351,031 |
| Aug 12, 2025 | 3.51 | 3.82 | 3.51 | 3.60 | 3.60 | 2.86% | 629,833 |
| Aug 11, 2025 | 3.45 | 3.68 | 3.37 | 3.50 | 3.50 | 2.34% | 702,606 |
| Aug 8, 2025 | 3.07 | 3.50 | 2.90 | 3.42 | 3.42 | 25.27% | 1,799,174 |
| Aug 7, 2025 | 2.72 | 2.78 | 2.70 | 2.73 | 2.73 | 0.74% | 749,742 |
| Aug 6, 2025 | 2.94 | 2.94 | 2.67 | 2.71 | 2.71 | -7.82% | 929,749 |
| Aug 5, 2025 | 2.97 | 3.01 | 2.83 | 2.94 | 2.94 | -1.01% | 712,247 |
| Aug 4, 2025 | 3.15 | 3.20 | 2.93 | 2.97 | 2.97 | -3.88% | 1,504,013 |
| Aug 1, 2025 | 4.10 | 4.12 | 3.00 | 3.09 | 3.09 | -37.95% | 2,650,829 |
| Jul 31, 2025 | 4.97 | 5.06 | 4.88 | 4.98 | 4.98 | 0.20% | 234,493 |
| Jul 30, 2025 | 5.18 | 5.26 | 4.90 | 4.97 | 4.97 | -3.87% | 235,128 |
| Jul 29, 2025 | 5.21 | 5.22 | 5.06 | 5.17 | 5.17 | - | 167,732 |
| Jul 28, 2025 | 5.28 | 5.28 | 5.12 | 5.17 | 5.17 | -1.71% | 117,866 |
| Jul 25, 2025 | 5.28 | 5.28 | 5.15 | 5.26 | 5.26 | -0.38% | 150,733 |
| Jul 24, 2025 | 5.49 | 5.49 | 5.27 | 5.28 | 5.28 | -3.12% | 163,570 |
| Jul 23, 2025 | 5.35 | 5.51 | 5.31 | 5.45 | 5.45 | 1.87% | 382,810 |
| Jul 22, 2025 | 5.07 | 5.36 | 5.07 | 5.35 | 5.35 | 5.73% | 234,285 |
| Jul 21, 2025 | 5.07 | 5.10 | 5.00 | 5.06 | 5.06 | 1.20% | 170,203 |
| Jul 18, 2025 | 4.98 | 5.03 | 4.86 | 5.00 | 5.00 | 0.60% | 335,393 |
| Jul 17, 2025 | 4.95 | 5.15 | 4.95 | 4.97 | 4.97 | -0.60% | 261,160 |
| Jul 16, 2025 | 5.01 | 5.07 | 4.90 | 5.00 | 5.00 | -0.60% | 325,347 |
| Jul 15, 2025 | 5.11 | 5.22 | 5.02 | 5.03 | 5.03 | -2.14% | 422,917 |
| Jul 14, 2025 | 5.21 | 5.24 | 5.04 | 5.14 | 5.14 | -1.91% | 189,581 |
| Jul 11, 2025 | 5.10 | 5.31 | 5.06 | 5.24 | 5.24 | 1.75% | 360,080 |
| Jul 10, 2025 | 5.36 | 5.40 | 5.13 | 5.15 | 5.15 | -4.45% | 174,113 |
| Jul 9, 2025 | 5.19 | 5.48 | 5.06 | 5.39 | 5.39 | 3.85% | 513,322 |
| Jul 8, 2025 | 5.01 | 5.28 | 5.01 | 5.19 | 5.19 | 3.80% | 185,971 |
| Jul 7, 2025 | 5.12 | 5.17 | 4.93 | 5.00 | 5.00 | -3.29% | 182,367 |
| Jul 3, 2025 | 4.99 | 5.17 | 4.90 | 5.17 | 5.17 | 3.82% | 134,558 |
| Jul 2, 2025 | 4.96 | 4.99 | 4.86 | 4.98 | 4.98 | 0.40% | 119,294 |
| Jul 1, 2025 | 4.81 | 5.10 | 4.80 | 4.96 | 4.96 | 3.12% | 210,375 |
| Jun 30, 2025 | 4.85 | 4.91 | 4.71 | 4.81 | 4.81 | -0.62% | 201,816 |
| Jun 27, 2025 | 4.81 | 4.93 | 4.75 | 4.84 | 4.84 | 0.83% | 515,134 |
| Jun 26, 2025 | 4.78 | 4.85 | 4.78 | 4.80 | 4.80 | - | 152,736 |