TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
3.050
-0.320 (-9.50%)
At close: Mar 18, 2026, 4:00 PM EDT
3.100
+0.050 (1.64%)
After-hours: Mar 18, 2026, 7:13 PM EDT
TTEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.48 | 3.48 | 3.06 | 3.09 | - | -8.31% | 675,401 |
| Mar 17, 2026 | 3.30 | 3.45 | 3.14 | 3.37 | 3.37 | 3.37% | 1,092,286 |
| Mar 16, 2026 | 3.08 | 3.44 | 3.01 | 3.26 | 3.26 | 8.67% | 1,562,966 |
| Mar 13, 2026 | 2.75 | 3.01 | 2.71 | 3.00 | 3.00 | 9.89% | 794,438 |
| Mar 12, 2026 | 2.65 | 2.81 | 2.61 | 2.73 | 2.73 | 2.25% | 566,279 |
| Mar 11, 2026 | 2.96 | 3.01 | 2.60 | 2.67 | 2.67 | -9.18% | 713,495 |
| Mar 10, 2026 | 2.69 | 3.18 | 2.62 | 2.94 | 2.94 | 18.07% | 2,024,415 |
| Mar 9, 2026 | 2.66 | 2.66 | 2.41 | 2.49 | 2.49 | -8.46% | 570,404 |
| Mar 6, 2026 | 2.63 | 2.89 | 2.63 | 2.72 | 2.72 | 0.74% | 828,935 |
| Mar 5, 2026 | 2.59 | 2.89 | 2.57 | 2.70 | 2.70 | 13.45% | 1,430,034 |
| Mar 4, 2026 | 2.23 | 2.45 | 2.16 | 2.38 | 2.38 | 8.43% | 649,955 |
| Mar 3, 2026 | 2.21 | 2.21 | 2.11 | 2.20 | 2.20 | -3.30% | 394,475 |
| Mar 2, 2026 | 2.43 | 2.48 | 2.25 | 2.27 | 2.27 | -9.20% | 970,318 |
| Feb 27, 2026 | 2.46 | 2.91 | 2.31 | 2.50 | 2.50 | 13.12% | 2,341,874 |
| Feb 26, 2026 | 2.13 | 2.29 | 2.08 | 2.21 | 2.21 | 3.76% | 786,316 |
| 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 |