TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
5.53
+0.26 (4.93%)
Jun 16, 2025, 4:00 PM - Market closed

TTEC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20255.315.595.215.535.534.93%313,463
Jun 13, 20255.265.405.175.275.27-1.13%161,656
Jun 12, 20255.465.475.285.335.33-2.20%129,475
Jun 11, 20255.265.505.145.455.453.81%284,683
Jun 10, 20255.095.285.025.255.253.55%182,549
Jun 9, 20255.045.094.995.075.071.20%110,537
Jun 6, 20255.025.134.935.015.010.60%138,041
Jun 5, 20254.864.994.774.984.982.26%273,332
Jun 4, 20254.864.954.794.874.871.04%154,827
Jun 3, 20254.684.874.634.824.822.55%165,297
Jun 2, 20254.904.904.674.704.70-4.28%340,732
May 30, 20254.904.964.834.914.91-0.41%198,329
May 29, 20255.075.104.874.934.93-2.18%189,989
May 28, 20255.115.134.965.045.04-1.56%155,441
May 27, 20255.185.215.045.125.12-0.39%211,533
May 23, 20255.155.185.085.145.14-1.91%201,593
May 22, 20255.185.385.095.245.241.06%260,153
May 21, 20255.485.535.085.195.19-6.58%313,100
May 20, 20255.175.605.055.555.557.77%512,046
May 19, 20255.045.175.015.155.150.19%330,804
May 16, 20255.255.285.125.145.14-1.91%259,104
May 15, 20255.125.295.045.245.242.14%208,330
May 14, 20255.185.184.975.135.13-1.35%280,637
May 13, 20255.375.375.155.205.20-2.26%327,624
May 12, 20255.435.505.095.325.320.38%524,385
May 9, 20254.305.394.305.305.3032.50%1,579,581
May 8, 20253.984.073.964.004.002.04%207,244
May 7, 20253.863.923.773.923.922.08%193,993
May 6, 20253.853.923.723.843.840.79%262,497
May 5, 20253.884.013.803.813.81-2.81%205,152
May 2, 20253.994.073.883.923.92-0.25%185,163
May 1, 20254.004.043.893.933.93-1.75%179,185
Apr 30, 20253.924.053.784.004.001.01%222,207
Apr 29, 20254.004.073.923.963.96-1.25%169,181
Apr 28, 20254.234.403.984.014.01-5.20%187,888
Apr 25, 20254.334.364.154.234.23-3.20%257,323
Apr 24, 20253.804.393.804.374.3714.10%732,896
Apr 23, 20253.923.993.753.833.83-260,392
Apr 22, 20253.673.863.653.833.834.08%276,309
Apr 21, 20253.583.693.513.683.682.79%262,043
Apr 17, 20253.733.833.583.583.58-4.28%293,640
Apr 16, 20253.753.813.693.743.74-1.32%260,550
Apr 15, 20253.873.903.753.793.79-1.04%256,278
Apr 14, 20253.773.893.773.833.832.41%258,031
Apr 11, 20253.793.843.653.743.74-1.84%325,267
Apr 10, 20253.913.913.753.813.81-3.79%261,096
Apr 9, 20253.704.113.613.963.966.74%626,322
Apr 8, 20253.764.073.653.713.71-559,549
Apr 7, 20253.894.143.623.713.71-8.62%879,223
Apr 4, 20254.464.463.984.064.06-8.76%702,346