TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
3.150
-0.120 (-3.67%)
At close: Nov 6, 2025, 4:00 PM EST
3.090
-0.060 (-1.90%)
After-hours: Nov 6, 2025, 7:27 PM EST
TTEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.29 | 3.29 | 3.06 | 3.15 | 3.15 | -3.67% | 337,291 |
| Nov 5, 2025 | 3.17 | 3.30 | 3.17 | 3.27 | 3.27 | 3.81% | 105,123 |
| Nov 4, 2025 | 3.16 | 3.31 | 3.15 | 3.15 | 3.15 | -0.63% | 210,891 |
| Nov 3, 2025 | 3.46 | 3.49 | 3.15 | 3.17 | 3.17 | -9.17% | 344,138 |
| Oct 31, 2025 | 3.32 | 3.52 | 3.32 | 3.49 | 3.49 | 4.18% | 201,299 |
| Oct 30, 2025 | 3.37 | 3.49 | 3.35 | 3.35 | 3.35 | -1.47% | 110,977 |
| Oct 29, 2025 | 3.40 | 3.57 | 3.39 | 3.40 | 3.40 | -0.29% | 138,494 |
| Oct 28, 2025 | 3.48 | 3.51 | 3.40 | 3.41 | 3.41 | -2.01% | 126,568 |
| Oct 27, 2025 | 3.58 | 3.61 | 3.48 | 3.48 | 3.48 | -2.79% | 134,797 |
| Oct 24, 2025 | 3.58 | 3.66 | 3.58 | 3.58 | 3.58 | 0.28% | 94,166 |
| Oct 23, 2025 | 3.53 | 3.65 | 3.46 | 3.57 | 3.57 | 1.13% | 142,890 |
| Oct 22, 2025 | 3.61 | 3.64 | 3.47 | 3.53 | 3.53 | -3.29% | 189,343 |
| Oct 21, 2025 | 3.54 | 3.68 | 3.49 | 3.65 | 3.65 | 3.11% | 201,054 |
| Oct 20, 2025 | 3.55 | 3.67 | 3.50 | 3.54 | 3.54 | 1.14% | 252,852 |
| Oct 17, 2025 | 3.56 | 3.62 | 3.44 | 3.50 | 3.50 | -2.23% | 289,587 |
| Oct 16, 2025 | 3.56 | 3.65 | 3.53 | 3.58 | 3.58 | 0.28% | 140,582 |
| Oct 15, 2025 | 3.56 | 3.64 | 3.48 | 3.57 | 3.57 | 1.13% | 124,438 |
| Oct 14, 2025 | 3.32 | 3.59 | 3.32 | 3.53 | 3.53 | 3.82% | 199,646 |
| Oct 13, 2025 | 3.60 | 3.65 | 3.39 | 3.40 | 3.40 | -4.49% | 255,760 |
| Oct 10, 2025 | 3.65 | 3.76 | 3.50 | 3.56 | 3.56 | -2.73% | 352,673 |
| Oct 9, 2025 | 3.84 | 3.84 | 3.66 | 3.66 | 3.66 | -4.94% | 377,260 |
| Oct 8, 2025 | 3.77 | 3.86 | 3.70 | 3.85 | 3.85 | 3.22% | 353,675 |
| Oct 7, 2025 | 3.70 | 3.81 | 3.65 | 3.73 | 3.73 | 2.19% | 309,252 |
| Oct 6, 2025 | 3.62 | 3.82 | 3.61 | 3.65 | 3.65 | 1.67% | 559,926 |
| Oct 3, 2025 | 3.36 | 3.75 | 3.36 | 3.59 | 3.59 | 7.49% | 481,382 |
| Oct 2, 2025 | 3.43 | 3.45 | 3.31 | 3.34 | 3.34 | -2.34% | 285,442 |
| Oct 1, 2025 | 3.35 | 3.48 | 3.33 | 3.42 | 3.42 | 1.79% | 309,620 |
| Sep 30, 2025 | 3.41 | 3.41 | 3.29 | 3.36 | 3.36 | -1.47% | 161,987 |
| Sep 29, 2025 | 3.35 | 3.51 | 3.29 | 3.41 | 3.41 | 3.65% | 284,556 |
| Sep 26, 2025 | 3.46 | 3.46 | 3.29 | 3.29 | 3.29 | -4.91% | 277,752 |
| Sep 25, 2025 | 3.56 | 3.57 | 3.38 | 3.46 | 3.46 | -3.08% | 199,749 |
| Sep 24, 2025 | 3.49 | 3.59 | 3.45 | 3.57 | 3.57 | 2.29% | 232,501 |
| Sep 23, 2025 | 3.64 | 3.69 | 3.45 | 3.49 | 3.49 | -4.12% | 311,460 |
| Sep 22, 2025 | 3.73 | 3.73 | 3.55 | 3.64 | 3.64 | -2.67% | 320,985 |
| Sep 19, 2025 | 3.78 | 3.81 | 3.65 | 3.74 | 3.74 | -1.32% | 902,468 |
| Sep 18, 2025 | 3.70 | 3.86 | 3.70 | 3.79 | 3.79 | 3.27% | 244,094 |
| Sep 17, 2025 | 3.59 | 3.79 | 3.53 | 3.67 | 3.67 | 2.23% | 254,424 |
| Sep 16, 2025 | 3.57 | 3.61 | 3.53 | 3.59 | 3.59 | 0.56% | 165,015 |
| Sep 15, 2025 | 3.58 | 3.62 | 3.53 | 3.57 | 3.57 | - | 261,959 |
| Sep 12, 2025 | 3.70 | 3.70 | 3.51 | 3.57 | 3.57 | -3.25% | 452,758 |
| Sep 11, 2025 | 3.70 | 3.80 | 3.66 | 3.69 | 3.69 | -0.27% | 248,028 |
| Sep 10, 2025 | 3.71 | 3.82 | 3.69 | 3.70 | 3.70 | -1.33% | 290,219 |
| Sep 9, 2025 | 3.81 | 3.94 | 3.69 | 3.75 | 3.75 | -0.79% | 297,201 |
| Sep 8, 2025 | 3.80 | 3.88 | 3.73 | 3.78 | 3.78 | - | 208,839 |
| 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 |