TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
3.810
-0.110 (-2.81%)
May 5, 2025, 4:00 PM EDT - Market closed
TTEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 3.88 | 4.01 | 3.80 | 3.81 | 3.81 | -2.81% | 205,044 |
| May 2, 2025 | 3.99 | 4.07 | 3.88 | 3.92 | 3.92 | -0.25% | 185,163 |
| May 1, 2025 | 4.00 | 4.04 | 3.89 | 3.93 | 3.93 | -1.75% | 179,185 |
| Apr 30, 2025 | 3.92 | 4.05 | 3.78 | 4.00 | 4.00 | 1.01% | 222,207 |
| Apr 29, 2025 | 4.00 | 4.07 | 3.92 | 3.96 | 3.96 | -1.25% | 169,181 |
| Apr 28, 2025 | 4.23 | 4.40 | 3.98 | 4.01 | 4.01 | -5.20% | 187,888 |
| Apr 25, 2025 | 4.33 | 4.36 | 4.15 | 4.23 | 4.23 | -3.20% | 257,323 |
| Apr 24, 2025 | 3.80 | 4.39 | 3.80 | 4.37 | 4.37 | 14.10% | 732,896 |
| Apr 23, 2025 | 3.92 | 3.99 | 3.75 | 3.83 | 3.83 | - | 260,392 |
| Apr 22, 2025 | 3.67 | 3.86 | 3.65 | 3.83 | 3.83 | 4.08% | 276,309 |
| Apr 21, 2025 | 3.58 | 3.69 | 3.51 | 3.68 | 3.68 | 2.79% | 262,043 |
| Apr 17, 2025 | 3.73 | 3.83 | 3.58 | 3.58 | 3.58 | -4.28% | 293,640 |
| Apr 16, 2025 | 3.75 | 3.81 | 3.69 | 3.74 | 3.74 | -1.32% | 260,550 |
| Apr 15, 2025 | 3.87 | 3.90 | 3.75 | 3.79 | 3.79 | -1.04% | 256,278 |
| Apr 14, 2025 | 3.77 | 3.89 | 3.77 | 3.83 | 3.83 | 2.41% | 258,031 |
| Apr 11, 2025 | 3.79 | 3.84 | 3.65 | 3.74 | 3.74 | -1.84% | 325,267 |
| Apr 10, 2025 | 3.91 | 3.91 | 3.75 | 3.81 | 3.81 | -3.79% | 261,096 |
| Apr 9, 2025 | 3.70 | 4.11 | 3.61 | 3.96 | 3.96 | 6.74% | 626,322 |
| Apr 8, 2025 | 3.76 | 4.07 | 3.65 | 3.71 | 3.71 | - | 559,549 |
| Apr 7, 2025 | 3.89 | 4.14 | 3.62 | 3.71 | 3.71 | -8.62% | 879,223 |
| Apr 4, 2025 | 4.46 | 4.46 | 3.98 | 4.06 | 4.06 | -8.76% | 702,346 |
| Apr 3, 2025 | 4.70 | 4.84 | 4.38 | 4.45 | 4.45 | -10.82% | 1,235,551 |
| Apr 2, 2025 | 4.07 | 5.43 | 4.07 | 4.99 | 4.99 | 52.60% | 17,189,137 |
| Apr 1, 2025 | 3.27 | 3.41 | 3.22 | 3.27 | 3.27 | -0.61% | 654,401 |
| Mar 31, 2025 | 3.48 | 3.56 | 3.29 | 3.29 | 3.29 | -7.06% | 313,296 |
| Mar 28, 2025 | 3.40 | 3.56 | 3.40 | 3.54 | 3.54 | 3.51% | 313,801 |
| Mar 27, 2025 | 3.31 | 3.45 | 3.30 | 3.42 | 3.42 | 3.64% | 107,221 |
| Mar 26, 2025 | 3.36 | 3.38 | 3.20 | 3.30 | 3.30 | -2.37% | 231,757 |
| Mar 25, 2025 | 3.53 | 3.58 | 3.30 | 3.38 | 3.38 | -4.25% | 270,283 |
| Mar 24, 2025 | 3.68 | 3.73 | 3.46 | 3.53 | 3.53 | -3.02% | 300,157 |
| Mar 21, 2025 | 3.44 | 3.71 | 3.41 | 3.64 | 3.64 | 4.60% | 1,448,735 |
| Mar 20, 2025 | 3.34 | 3.54 | 3.33 | 3.48 | 3.48 | 4.19% | 195,081 |
| Mar 19, 2025 | 3.27 | 3.35 | 3.22 | 3.34 | 3.34 | 1.52% | 200,288 |
| Mar 18, 2025 | 3.48 | 3.48 | 3.22 | 3.29 | 3.29 | -6.53% | 474,537 |
| Mar 17, 2025 | 3.46 | 3.61 | 3.46 | 3.52 | 3.52 | 2.62% | 345,380 |
| Mar 14, 2025 | 3.13 | 3.46 | 3.12 | 3.43 | 3.43 | 9.94% | 492,642 |
| Mar 13, 2025 | 3.36 | 3.42 | 3.11 | 3.12 | 3.12 | -7.69% | 474,369 |
| Mar 12, 2025 | 3.64 | 3.68 | 3.36 | 3.38 | 3.38 | -6.37% | 380,618 |
| Mar 11, 2025 | 3.77 | 3.79 | 3.56 | 3.61 | 3.61 | -3.22% | 456,261 |
| Mar 10, 2025 | 3.55 | 3.90 | 3.54 | 3.73 | 3.73 | 5.37% | 649,835 |
| Mar 7, 2025 | 3.50 | 3.63 | 3.44 | 3.54 | 3.54 | 2.31% | 574,423 |
| Mar 6, 2025 | 3.40 | 3.57 | 3.35 | 3.46 | 3.46 | 1.32% | 366,111 |
| Mar 5, 2025 | 3.43 | 3.54 | 3.31 | 3.42 | 3.42 | -0.44% | 497,798 |
| Mar 4, 2025 | 3.36 | 3.47 | 3.33 | 3.43 | 3.43 | 1.18% | 414,398 |
| Mar 3, 2025 | 3.43 | 3.60 | 3.37 | 3.39 | 3.39 | 0.30% | 493,853 |
| Feb 28, 2025 | 3.55 | 3.73 | 3.32 | 3.38 | 3.38 | -7.40% | 832,425 |
| Feb 27, 2025 | 3.64 | 3.72 | 3.54 | 3.65 | 3.65 | -0.54% | 430,266 |
| Feb 26, 2025 | 3.60 | 3.82 | 3.60 | 3.67 | 3.67 | 1.10% | 296,152 |
| Feb 25, 2025 | 3.78 | 3.83 | 3.61 | 3.63 | 3.63 | -3.20% | 197,831 |
| Feb 24, 2025 | 3.90 | 3.90 | 3.73 | 3.75 | 3.75 | -2.85% | 191,486 |