TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
1.380
+0.040 (2.99%)
At close: Sep 3, 2026, 4:00 PM EDT
1.370
-0.010 (-0.72%)
After-hours: Sep 3, 2026, 7:30 PM EDT
TTEC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.35 | 1.41 | 1.34 | 1.38 | 1.38 | 2.99% | 284,507 |
| Sep 2, 2026 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | - | 165,700 |
| Sep 1, 2026 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | - | 790,104 |
| Aug 31, 2026 | 1.38 | 1.40 | 1.32 | 1.34 | 1.34 | -4.29% | 470,607 |
| Aug 28, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 209,300 |
| Aug 27, 2026 | 1.38 | 1.44 | 1.38 | 1.38 | 1.38 | - | 297,044 |
| Aug 26, 2026 | 1.38 | 1.43 | 1.36 | 1.38 | 1.38 | -1.43% | 272,068 |
| Aug 25, 2026 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 2.94% | 412,533 |
| Aug 24, 2026 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | -0.73% | 448,143 |
| Aug 21, 2026 | 1.43 | 1.48 | 1.36 | 1.37 | 1.37 | -4.20% | 558,706 |
| Aug 20, 2026 | 1.49 | 1.50 | 1.38 | 1.43 | 1.43 | -4.67% | 586,068 |
| Aug 19, 2026 | 1.45 | 1.53 | 1.43 | 1.50 | 1.50 | 5.63% | 732,976 |
| Aug 18, 2026 | 1.48 | 1.52 | 1.41 | 1.42 | 1.42 | -2.07% | 417,488 |
| Aug 17, 2026 | 1.56 | 1.59 | 1.45 | 1.45 | 1.45 | -8.23% | 645,718 |
| Aug 14, 2026 | 1.60 | 1.67 | 1.56 | 1.58 | 1.58 | 0.64% | 847,817 |
| Aug 13, 2026 | 1.59 | 1.66 | 1.55 | 1.57 | 1.57 | - | 779,424 |
| Aug 12, 2026 | 1.73 | 1.74 | 1.55 | 1.57 | 1.57 | -9.25% | 1,103,746 |
| Aug 11, 2026 | 1.98 | 2.00 | 1.60 | 1.73 | 1.73 | -25.75% | 2,381,185 |
| Aug 10, 2026 | 2.56 | 2.56 | 2.31 | 2.33 | 2.33 | -8.63% | 489,174 |
| Aug 7, 2026 | 2.63 | 2.66 | 2.48 | 2.55 | 2.55 | -1.92% | 199,190 |
| Aug 6, 2026 | 2.62 | 2.63 | 2.56 | 2.60 | 2.60 | -1.52% | 208,078 |
| Aug 5, 2026 | 2.73 | 2.73 | 2.56 | 2.64 | 2.64 | -2.94% | 284,507 |
| Aug 4, 2026 | 2.50 | 2.78 | 2.50 | 2.72 | 2.72 | 8.80% | 526,134 |
| Aug 3, 2026 | 2.55 | 2.59 | 2.47 | 2.50 | 2.50 | 0.40% | 353,723 |
| Jul 31, 2026 | 2.57 | 2.59 | 2.45 | 2.49 | 2.49 | -3.30% | 169,258 |
| Jul 30, 2026 | 2.52 | 2.61 | 2.50 | 2.58 | 2.58 | 1.38% | 299,081 |
| Jul 29, 2026 | 2.44 | 2.55 | 2.41 | 2.54 | 2.54 | 3.67% | 369,466 |
| Jul 28, 2026 | 2.20 | 2.45 | 2.20 | 2.45 | 2.45 | 11.36% | 406,873 |
| Jul 27, 2026 | 2.18 | 2.26 | 2.15 | 2.20 | 2.20 | 3.77% | 601,806 |
| Jul 24, 2026 | 2.03 | 2.13 | 1.99 | 2.12 | 2.12 | 6.53% | 424,165 |
| Jul 23, 2026 | 1.97 | 2.01 | 1.91 | 1.99 | 1.99 | 1.02% | 358,828 |
| Jul 22, 2026 | 2.05 | 2.07 | 1.94 | 1.97 | 1.97 | -4.14% | 516,362 |
| Jul 21, 2026 | 2.05 | 2.08 | 2.02 | 2.06 | 2.06 | -0.24% | 314,211 |
| Jul 20, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -4.63% | 252,573 |
| Jul 17, 2026 | 2.23 | 2.26 | 2.10 | 2.16 | 2.16 | -3.57% | 230,730 |
| Jul 16, 2026 | 2.37 | 2.41 | 2.22 | 2.24 | 2.24 | -4.68% | 281,320 |
| Jul 15, 2026 | 2.30 | 2.48 | 2.30 | 2.35 | 2.35 | 3.07% | 393,643 |
| Jul 14, 2026 | 2.28 | 2.33 | 2.21 | 2.28 | 2.28 | -2.98% | 272,605 |
| Jul 13, 2026 | 2.10 | 2.37 | 2.10 | 2.35 | 2.35 | 11.37% | 706,976 |
| Jul 10, 2026 | 2.20 | 2.23 | 2.10 | 2.11 | 2.11 | -3.65% | 273,746 |
| Jul 9, 2026 | 2.08 | 2.20 | 2.04 | 2.19 | 2.19 | 4.78% | 533,414 |
| Jul 8, 2026 | 2.05 | 2.12 | 1.99 | 2.09 | 2.09 | 0.48% | 532,313 |
| Jul 7, 2026 | 2.18 | 2.21 | 2.06 | 2.08 | 2.08 | -3.70% | 182,585 |
| Jul 6, 2026 | 2.13 | 2.22 | 2.11 | 2.16 | 2.16 | 0.47% | 231,336 |
| Jul 2, 2026 | 2.14 | 2.32 | 2.12 | 2.15 | 2.15 | 2.38% | 590,151 |
| Jul 1, 2026 | 1.97 | 2.13 | 1.94 | 2.10 | 2.10 | 8.25% | 388,266 |
| Jun 30, 2026 | 2.06 | 2.09 | 1.91 | 1.94 | 1.94 | -8.06% | 1,125,998 |
| Jun 29, 2026 | 2.04 | 2.15 | 2.01 | 2.11 | 2.11 | 2.93% | 1,060,703 |
| Jun 26, 2026 | 2.03 | 2.08 | 1.95 | 2.05 | 2.05 | -0.24% | 2,593,392 |
| Jun 25, 2026 | 2.13 | 2.17 | 1.99 | 2.06 | 2.06 | -2.61% | 631,661 |