Skip to main content
logo
TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
2.150
+0.050 (2.38%)
At close: Jul 2, 2026, 4:00 PM EDT
2.130
-0.020 (-0.93%)
After-hours: Jul 2, 2026, 5:51 PM EDT

TTEC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20262.142.322.122.152.152.38%589,396
Jul 1, 20261.972.131.942.102.108.25%388,265
Jun 30, 20262.062.091.911.941.94-8.06%1,124,985
Jun 29, 20262.042.152.012.112.112.93%1,048,383
Jun 26, 20262.032.081.952.052.05-0.24%2,550,889
Jun 25, 20262.132.171.992.062.06-2.61%631,655
Jun 24, 20262.092.262.032.112.110.48%936,082
Jun 23, 20262.082.131.992.102.101.45%1,247,145
Jun 22, 20262.122.162.052.072.07-3.27%572,951
Jun 18, 20262.302.322.142.142.14-7.36%1,273,107
Jun 17, 20262.342.352.302.312.31-1.28%322,521
Jun 16, 20262.362.502.322.342.34-0.43%777,029
Jun 15, 20262.372.422.302.352.35-474,943
Jun 12, 20262.312.432.302.352.352.17%338,456
Jun 11, 20262.252.342.182.302.303.60%1,060,099
Jun 10, 20262.152.322.132.222.221.37%607,173
Jun 9, 20262.192.242.102.192.190.46%654,365
Jun 8, 20262.192.272.152.182.18-358,113
Jun 5, 20262.292.392.152.182.18-5.01%474,117
Jun 4, 20262.312.442.292.302.300.66%471,152
Jun 3, 20262.612.612.252.282.28-13.31%618,581
Jun 2, 20262.682.742.622.632.63-4.01%342,145
Jun 1, 20262.722.792.672.742.740.74%365,763
May 29, 20262.712.822.632.722.720.37%625,280
May 28, 20262.642.712.572.712.712.65%262,062
May 27, 20262.602.702.562.642.641.15%255,143
May 26, 20262.772.772.572.612.61-5.43%368,864
May 22, 20262.682.792.682.762.762.99%404,556
May 21, 20262.512.752.452.682.687.20%506,652
May 20, 20262.442.562.392.502.502.46%483,855
May 19, 20262.382.562.372.442.443.39%480,080
May 18, 20262.462.492.362.362.36-3.67%491,401
May 15, 20262.452.542.432.452.45-2.39%274,771
May 14, 20262.552.602.472.512.51-1.95%505,723
May 13, 20262.452.752.432.562.564.92%877,802
May 12, 20262.562.652.372.442.44-5.97%934,421
May 11, 20262.702.772.522.602.60-4.24%606,632
May 8, 20262.652.872.502.712.71-11.44%1,330,198
May 7, 20263.033.112.933.063.062.68%665,716
May 6, 20262.993.002.852.982.980.34%295,334
May 5, 20262.832.982.752.972.976.83%271,285
May 4, 20262.982.992.782.782.78-7.02%299,459
May 1, 20262.953.032.942.992.992.75%347,992
Apr 30, 20262.922.952.802.912.91-350,686
Apr 29, 20262.953.002.862.912.91-2.35%313,195
Apr 28, 20262.943.012.922.982.981.02%309,582
Apr 27, 20263.093.092.922.952.95-4.84%330,169
Apr 24, 20263.043.112.953.103.102.31%265,188
Apr 23, 20263.283.282.953.033.03-7.62%444,760
Apr 22, 20263.363.363.213.283.28-2.09%337,124