TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
3.280
0.00 (0.00%)
Nov 26, 2025, 4:00 PM EST - Market closed
TTEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 3.15 | 3.32 | 3.15 | 3.28 | 3.28 | 3.80% | 381,551 |
| Nov 25, 2025 | 3.10 | 3.20 | 3.08 | 3.16 | 3.16 | 1.94% | 330,666 |
| Nov 24, 2025 | 2.92 | 3.17 | 2.89 | 3.10 | 3.10 | 5.44% | 630,557 |
| Nov 21, 2025 | 2.72 | 2.98 | 2.72 | 2.94 | 2.94 | 8.09% | 435,883 |
| Nov 20, 2025 | 2.66 | 2.79 | 2.66 | 2.72 | 2.72 | 2.64% | 322,835 |
| Nov 19, 2025 | 2.71 | 2.75 | 2.62 | 2.65 | 2.65 | -1.85% | 264,421 |
| Nov 18, 2025 | 2.71 | 2.74 | 2.67 | 2.70 | 2.70 | 0.37% | 244,499 |
| Nov 17, 2025 | 2.83 | 2.91 | 2.66 | 2.69 | 2.69 | -5.61% | 285,440 |
| Nov 14, 2025 | 2.83 | 2.99 | 2.78 | 2.85 | 2.85 | -1.04% | 508,689 |
| Nov 13, 2025 | 2.89 | 3.08 | 2.87 | 2.88 | 2.88 | - | 511,436 |
| Nov 12, 2025 | 2.75 | 2.94 | 2.73 | 2.88 | 2.88 | 5.11% | 639,158 |
| Nov 11, 2025 | 2.57 | 2.77 | 2.49 | 2.74 | 2.74 | 6.61% | 441,920 |
| Nov 10, 2025 | 2.83 | 2.83 | 2.54 | 2.57 | 2.57 | -5.51% | 831,128 |
| Nov 7, 2025 | 3.00 | 3.00 | 2.49 | 2.72 | 2.72 | -13.65% | 1,425,443 |
| Nov 6, 2025 | 3.29 | 3.29 | 3.06 | 3.15 | 3.15 | -3.67% | 340,862 |
| Nov 5, 2025 | 3.17 | 3.30 | 3.17 | 3.27 | 3.27 | 3.81% | 105,900 |
| 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 |