TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
2.130
+0.070 (3.40%)
At close: Feb 25, 2026, 4:00 PM EST
2.150
+0.020 (0.94%)
Pre-market: Feb 26, 2026, 5:24 AM EST
TTEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2.06 | 2.23 | 1.98 | 2.13 | 2.13 | 3.40% | 941,863 |
| Feb 24, 2026 | 2.05 | 2.12 | 2.02 | 2.06 | 2.06 | -0.96% | 435,131 |
| Feb 23, 2026 | 2.26 | 2.26 | 2.07 | 2.08 | 2.08 | -8.77% | 584,726 |
| Feb 20, 2026 | 2.21 | 2.31 | 2.19 | 2.28 | 2.28 | 2.70% | 221,256 |
| Feb 19, 2026 | 2.26 | 2.26 | 2.14 | 2.22 | 2.22 | -2.63% | 375,734 |
| Feb 18, 2026 | 2.21 | 2.35 | 2.15 | 2.28 | 2.28 | 2.70% | 293,091 |
| Feb 17, 2026 | 2.35 | 2.35 | 2.15 | 2.22 | 2.22 | -5.93% | 500,003 |
| Feb 13, 2026 | 2.20 | 2.40 | 2.15 | 2.36 | 2.36 | 7.27% | 319,114 |
| Feb 12, 2026 | 2.46 | 2.47 | 2.12 | 2.20 | 2.20 | -10.02% | 831,214 |
| Feb 11, 2026 | 2.79 | 2.82 | 2.44 | 2.45 | 2.45 | -12.05% | 507,011 |
| Feb 10, 2026 | 2.94 | 3.08 | 2.78 | 2.78 | 2.78 | -6.08% | 288,686 |
| Feb 9, 2026 | 3.05 | 3.05 | 2.84 | 2.96 | 2.96 | -2.31% | 405,588 |
| Feb 6, 2026 | 2.97 | 3.11 | 2.88 | 3.03 | 3.03 | 3.41% | 259,410 |
| Feb 5, 2026 | 3.15 | 3.17 | 2.86 | 2.93 | 2.93 | -7.28% | 555,503 |
| Feb 4, 2026 | 3.14 | 3.26 | 3.09 | 3.16 | 3.16 | 1.28% | 388,536 |
| Feb 3, 2026 | 3.26 | 3.28 | 3.03 | 3.12 | 3.12 | -4.29% | 198,183 |
| Feb 2, 2026 | 3.18 | 3.28 | 3.18 | 3.26 | 3.26 | 2.19% | 154,600 |
| Jan 30, 2026 | 3.20 | 3.23 | 3.14 | 3.19 | 3.19 | -0.62% | 127,405 |
| Jan 29, 2026 | 3.25 | 3.25 | 3.11 | 3.21 | 3.21 | -0.93% | 155,195 |
| Jan 28, 2026 | 3.41 | 3.42 | 3.14 | 3.24 | 3.24 | -5.26% | 303,679 |
| Jan 27, 2026 | 3.58 | 3.60 | 3.40 | 3.42 | 3.42 | -4.74% | 201,930 |
| Jan 26, 2026 | 3.46 | 3.61 | 3.39 | 3.59 | 3.59 | 3.76% | 204,812 |
| Jan 23, 2026 | 3.41 | 3.53 | 3.40 | 3.46 | 3.46 | 1.17% | 197,670 |
| Jan 22, 2026 | 3.28 | 3.47 | 3.28 | 3.42 | 3.42 | 5.23% | 351,279 |
| Jan 21, 2026 | 3.19 | 3.33 | 3.19 | 3.25 | 3.25 | 2.52% | 272,435 |
| Jan 20, 2026 | 3.22 | 3.26 | 3.11 | 3.17 | 3.17 | -3.94% | 188,139 |
| Jan 16, 2026 | 3.32 | 3.33 | 3.22 | 3.30 | 3.30 | -0.60% | 142,881 |
| Jan 15, 2026 | 3.26 | 3.42 | 3.22 | 3.32 | 3.32 | 1.84% | 239,117 |
| Jan 14, 2026 | 3.23 | 3.31 | 3.13 | 3.26 | 3.26 | 1.24% | 160,970 |
| Jan 13, 2026 | 3.41 | 3.43 | 3.17 | 3.22 | 3.22 | -5.29% | 284,921 |
| Jan 12, 2026 | 3.51 | 3.51 | 3.34 | 3.40 | 3.40 | -3.41% | 151,640 |
| Jan 9, 2026 | 3.61 | 3.62 | 3.48 | 3.52 | 3.52 | -1.95% | 127,376 |
| Jan 8, 2026 | 3.58 | 3.69 | 3.57 | 3.59 | 3.59 | -0.55% | 133,119 |
| Jan 7, 2026 | 3.58 | 3.71 | 3.51 | 3.61 | 3.61 | 0.56% | 214,664 |
| Jan 6, 2026 | 3.61 | 3.63 | 3.48 | 3.59 | 3.59 | -0.28% | 181,119 |
| Jan 5, 2026 | 3.58 | 3.75 | 3.51 | 3.60 | 3.60 | 0.84% | 525,989 |
| Jan 2, 2026 | 3.66 | 3.79 | 3.56 | 3.57 | 3.57 | -0.83% | 208,457 |
| Dec 31, 2025 | 3.57 | 3.62 | 3.48 | 3.60 | 3.60 | 1.69% | 265,622 |
| Dec 30, 2025 | 3.41 | 3.57 | 3.37 | 3.54 | 3.54 | 4.12% | 168,012 |
| Dec 29, 2025 | 3.54 | 3.58 | 3.38 | 3.40 | 3.40 | -4.63% | 301,401 |
| Dec 26, 2025 | 3.62 | 3.62 | 3.52 | 3.57 | 3.57 | -1.52% | 155,802 |
| Dec 24, 2025 | 3.49 | 3.62 | 3.48 | 3.62 | 3.62 | 4.62% | 113,771 |
| Dec 23, 2025 | 3.62 | 3.62 | 3.44 | 3.46 | 3.46 | -4.68% | 163,004 |
| Dec 22, 2025 | 3.66 | 3.72 | 3.60 | 3.63 | 3.63 | -0.82% | 170,754 |
| Dec 19, 2025 | 3.70 | 3.70 | 3.56 | 3.66 | 3.66 | -1.08% | 1,006,948 |
| Dec 18, 2025 | 3.67 | 3.78 | 3.67 | 3.70 | 3.70 | 1.09% | 183,359 |
| Dec 17, 2025 | 3.74 | 3.90 | 3.64 | 3.66 | 3.66 | -2.14% | 289,252 |
| Dec 16, 2025 | 3.76 | 3.78 | 3.58 | 3.74 | 3.74 | -0.80% | 424,662 |
| Dec 15, 2025 | 3.86 | 3.88 | 3.70 | 3.77 | 3.77 | -2.33% | 224,106 |
| Dec 12, 2025 | 3.90 | 3.99 | 3.85 | 3.86 | 3.86 | -0.52% | 260,631 |