TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
5.10
-0.04 (-0.78%)
May 27, 2025, 3:27 PM - Market open
TTEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 5.18 | 5.21 | 5.11 | 5.12 | - | -0.39% | 14,524 |
| May 23, 2025 | 5.15 | 5.18 | 5.08 | 5.14 | 5.14 | -1.91% | 201,593 |
| May 22, 2025 | 5.18 | 5.38 | 5.09 | 5.24 | 5.24 | 1.06% | 260,153 |
| May 21, 2025 | 5.48 | 5.53 | 5.08 | 5.19 | 5.19 | -6.58% | 313,100 |
| May 20, 2025 | 5.17 | 5.60 | 5.05 | 5.55 | 5.55 | 7.77% | 512,046 |
| May 19, 2025 | 5.04 | 5.17 | 5.01 | 5.15 | 5.15 | 0.19% | 330,804 |
| May 16, 2025 | 5.25 | 5.28 | 5.12 | 5.14 | 5.14 | -1.91% | 259,104 |
| May 15, 2025 | 5.12 | 5.29 | 5.04 | 5.24 | 5.24 | 2.14% | 208,330 |
| May 14, 2025 | 5.18 | 5.18 | 4.97 | 5.13 | 5.13 | -1.35% | 280,637 |
| May 13, 2025 | 5.37 | 5.37 | 5.15 | 5.20 | 5.20 | -2.26% | 327,624 |
| May 12, 2025 | 5.43 | 5.50 | 5.09 | 5.32 | 5.32 | 0.38% | 524,385 |
| May 9, 2025 | 4.30 | 5.39 | 4.30 | 5.30 | 5.30 | 32.50% | 1,579,581 |
| May 8, 2025 | 3.98 | 4.07 | 3.96 | 4.00 | 4.00 | 2.04% | 207,244 |
| May 7, 2025 | 3.86 | 3.92 | 3.77 | 3.92 | 3.92 | 2.08% | 193,993 |
| May 6, 2025 | 3.85 | 3.92 | 3.72 | 3.84 | 3.84 | 0.79% | 262,497 |
| May 5, 2025 | 3.88 | 4.01 | 3.80 | 3.81 | 3.81 | -2.81% | 205,152 |
| 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 |