TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
4.010
+0.160 (4.16%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.92 | 4.03 | 3.85 | 4.01 | 4.01 | 4.16% | 352,155 |
| Sep 25, 2024 | 3.90 | 3.92 | 3.67 | 3.85 | 3.85 | -1.79% | 628,815 |
| Sep 24, 2024 | 4.07 | 4.08 | 3.91 | 3.92 | 3.92 | -2.49% | 511,411 |
| Sep 23, 2024 | 4.05 | 4.17 | 3.96 | 4.02 | 4.02 | -1.47% | 462,299 |
| Sep 20, 2024 | 4.18 | 4.24 | 4.04 | 4.08 | 4.08 | -3.32% | 715,787 |
| Sep 19, 2024 | 4.48 | 4.48 | 4.17 | 4.22 | 4.22 | -2.54% | 462,188 |
| Sep 18, 2024 | 4.30 | 4.58 | 4.24 | 4.33 | 4.33 | 0.46% | 387,615 |
| Sep 17, 2024 | 4.40 | 4.57 | 4.31 | 4.31 | 4.31 | -0.92% | 329,491 |
| Sep 16, 2024 | 4.33 | 4.41 | 4.24 | 4.35 | 4.35 | 1.16% | 311,177 |
| Sep 13, 2024 | 4.10 | 4.39 | 4.07 | 4.30 | 4.30 | 6.44% | 318,224 |
| Sep 12, 2024 | 4.23 | 4.32 | 3.83 | 4.04 | 4.04 | -3.12% | 523,770 |
| Sep 11, 2024 | 4.20 | 4.25 | 4.03 | 4.17 | 4.17 | -1.42% | 249,714 |
| Sep 10, 2024 | 4.25 | 4.34 | 4.15 | 4.23 | 4.23 | - | 349,267 |
| Sep 9, 2024 | 4.40 | 4.53 | 4.10 | 4.23 | 4.23 | -4.94% | 496,439 |
| Sep 6, 2024 | 4.67 | 4.80 | 4.41 | 4.45 | 4.45 | -5.12% | 392,212 |
| Sep 5, 2024 | 4.81 | 4.93 | 4.52 | 4.69 | 4.69 | -2.09% | 606,504 |
| Sep 4, 2024 | 4.98 | 5.26 | 4.79 | 4.79 | 4.79 | -3.82% | 367,276 |
| Sep 3, 2024 | 5.05 | 5.24 | 4.80 | 4.98 | 4.98 | -2.54% | 466,037 |
| Aug 30, 2024 | 5.35 | 5.39 | 5.02 | 5.11 | 5.11 | -4.66% | 698,048 |
| Aug 29, 2024 | 5.14 | 5.48 | 5.05 | 5.36 | 5.36 | 5.93% | 454,629 |
| Aug 28, 2024 | 5.08 | 5.21 | 4.94 | 5.06 | 5.06 | -1.75% | 424,742 |
| Aug 27, 2024 | 5.02 | 5.29 | 4.92 | 5.15 | 5.15 | 0.78% | 531,482 |
| Aug 26, 2024 | 4.60 | 5.20 | 4.50 | 5.11 | 5.11 | 12.80% | 750,597 |
| Aug 23, 2024 | 4.05 | 4.55 | 4.02 | 4.53 | 4.53 | 12.55% | 820,260 |
| Aug 22, 2024 | 4.19 | 4.20 | 4.01 | 4.03 | 4.03 | -3.36% | 481,376 |
| Aug 21, 2024 | 4.07 | 4.24 | 4.07 | 4.17 | 4.17 | -0.12% | 388,400 |
| Aug 20, 2024 | 4.30 | 4.36 | 4.09 | 4.17 | 4.17 | -2.11% | 331,228 |
| Aug 19, 2024 | 4.08 | 4.27 | 4.01 | 4.26 | 4.26 | 4.16% | 347,454 |
| Aug 16, 2024 | 4.03 | 4.20 | 4.01 | 4.09 | 4.09 | 1.74% | 514,210 |
| Aug 15, 2024 | 3.99 | 4.21 | 3.98 | 4.02 | 4.02 | 2.03% | 466,460 |
| Aug 14, 2024 | 4.30 | 4.34 | 3.91 | 3.94 | 3.94 | -8.80% | 510,861 |
| Aug 13, 2024 | 4.21 | 4.38 | 4.01 | 4.32 | 4.32 | 6.40% | 737,507 |
| Aug 12, 2024 | 4.52 | 4.52 | 4.00 | 4.06 | 4.06 | -9.98% | 941,666 |
| Aug 9, 2024 | 4.51 | 4.97 | 3.71 | 4.51 | 4.51 | -12.93% | 1,695,800 |
| Aug 8, 2024 | 5.45 | 5.45 | 5.14 | 5.18 | 5.18 | -3.18% | 507,158 |
| Aug 7, 2024 | 5.61 | 5.84 | 5.33 | 5.35 | 5.35 | -2.37% | 494,596 |
| Aug 6, 2024 | 6.27 | 6.29 | 5.35 | 5.48 | 5.48 | -13.43% | 505,406 |
| Aug 5, 2024 | 6.40 | 6.66 | 6.25 | 6.33 | 6.33 | -8.92% | 321,618 |
| Aug 2, 2024 | 7.06 | 7.23 | 6.90 | 6.95 | 6.95 | -7.82% | 202,203 |
| Aug 1, 2024 | 8.01 | 8.14 | 7.37 | 7.54 | 7.54 | -5.51% | 344,784 |
| Jul 31, 2024 | 8.40 | 8.45 | 7.92 | 7.98 | 7.98 | -3.86% | 424,751 |
| Jul 30, 2024 | 7.94 | 8.33 | 7.94 | 8.30 | 8.30 | 5.06% | 269,100 |
| Jul 29, 2024 | 8.07 | 8.07 | 7.79 | 7.90 | 7.90 | -2.47% | 224,585 |
| Jul 26, 2024 | 8.29 | 8.42 | 7.98 | 8.10 | 8.10 | 0.62% | 420,505 |
| Jul 25, 2024 | 7.63 | 8.32 | 7.59 | 8.05 | 8.05 | 6.20% | 326,984 |
| Jul 24, 2024 | 7.70 | 7.97 | 7.56 | 7.58 | 7.58 | -2.94% | 186,438 |
| Jul 23, 2024 | 7.58 | 7.89 | 7.49 | 7.81 | 7.81 | 1.69% | 172,764 |
| Jul 22, 2024 | 7.46 | 7.76 | 7.36 | 7.68 | 7.68 | 3.36% | 295,030 |
| Jul 19, 2024 | 7.48 | 7.50 | 7.25 | 7.43 | 7.43 | -0.80% | 202,797 |
| Jul 18, 2024 | 7.69 | 8.15 | 7.44 | 7.49 | 7.49 | -2.73% | 573,662 |
| Jul 17, 2024 | 7.49 | 7.87 | 7.28 | 7.70 | 7.70 | -0.13% | 592,783 |
| Jul 16, 2024 | 7.05 | 7.71 | 7.05 | 7.71 | 7.71 | 10.78% | 589,524 |
| Jul 15, 2024 | 7.00 | 7.15 | 6.84 | 6.96 | 6.96 | 1.16% | 462,397 |
| Jul 12, 2024 | 6.35 | 6.91 | 6.29 | 6.88 | 6.88 | 9.55% | 458,216 |
| Jul 11, 2024 | 5.86 | 6.33 | 5.86 | 6.28 | 6.28 | 9.60% | 392,407 |
| Jul 10, 2024 | 5.92 | 6.02 | 5.64 | 5.73 | 5.73 | -3.37% | 333,976 |
| Jul 9, 2024 | 5.64 | 6.25 | 5.57 | 5.93 | 5.93 | 5.33% | 888,075 |
| Jul 8, 2024 | 5.50 | 5.70 | 5.45 | 5.63 | 5.63 | 3.30% | 371,104 |
| Jul 5, 2024 | 5.61 | 5.62 | 5.31 | 5.45 | 5.45 | -3.54% | 346,540 |
| Jul 3, 2024 | 5.56 | 5.75 | 5.49 | 5.65 | 5.65 | 2.82% | 170,638 |
| Jul 2, 2024 | 5.73 | 5.87 | 5.26 | 5.50 | 5.50 | -4.43% | 496,142 |
| Jul 1, 2024 | 5.86 | 6.02 | 5.67 | 5.75 | 5.75 | -2.21% | 397,850 |
| Jun 28, 2024 | 5.60 | 6.02 | 5.60 | 5.88 | 5.88 | 5.76% | 1,770,681 |
| Jun 27, 2024 | 5.21 | 5.78 | 5.11 | 5.56 | 5.56 | 7.34% | 674,407 |
| Jun 26, 2024 | 5.26 | 5.28 | 5.01 | 5.18 | 5.18 | -1.71% | 813,899 |
| Jun 25, 2024 | 6.16 | 6.25 | 5.27 | 5.27 | 5.27 | -14.45% | 931,511 |
| Jun 24, 2024 | 6.90 | 6.92 | 6.16 | 6.16 | 6.16 | -11.11% | 661,629 |
| Jun 21, 2024 | 7.12 | 7.41 | 6.89 | 6.93 | 6.93 | -1.84% | 5,008,152 |
| Jun 20, 2024 | 6.57 | 7.08 | 6.52 | 7.06 | 7.06 | 6.49% | 759,000 |
| Jun 18, 2024 | 6.40 | 6.73 | 6.40 | 6.63 | 6.63 | 3.27% | 642,604 |
| Jun 17, 2024 | 6.38 | 6.42 | 6.00 | 6.42 | 6.42 | - | 603,047 |
| Jun 14, 2024 | 6.64 | 6.77 | 6.33 | 6.42 | 6.42 | -4.04% | 500,958 |
| Jun 13, 2024 | 6.84 | 7.00 | 6.49 | 6.69 | 6.69 | -2.19% | 533,302 |
| Jun 12, 2024 | 7.00 | 7.21 | 6.81 | 6.84 | 6.84 | 1.03% | 805,834 |
| Jun 11, 2024 | 6.37 | 6.82 | 6.27 | 6.77 | 6.77 | 5.29% | 752,983 |
| Jun 10, 2024 | 6.10 | 6.46 | 5.54 | 6.43 | 6.43 | 1.74% | 1,343,108 |
| Jun 7, 2024 | 6.30 | 6.59 | 6.19 | 6.32 | 6.32 | -1.17% | 724,145 |
| Jun 6, 2024 | 6.55 | 6.73 | 6.28 | 6.40 | 6.40 | -3.25% | 503,185 |
| Jun 5, 2024 | 6.32 | 6.76 | 6.18 | 6.61 | 6.61 | 4.75% | 509,946 |
| Jun 4, 2024 | 6.16 | 6.35 | 6.10 | 6.31 | 6.31 | 1.28% | 468,533 |
| Jun 3, 2024 | 6.40 | 6.43 | 6.05 | 6.23 | 6.23 | -0.80% | 396,699 |
| May 31, 2024 | 6.21 | 6.42 | 6.15 | 6.28 | 6.28 | 1.78% | 392,793 |
| May 30, 2024 | 6.19 | 6.43 | 6.11 | 6.17 | 6.17 | 1.82% | 489,062 |
| May 29, 2024 | 6.15 | 6.20 | 5.94 | 6.06 | 6.06 | -3.35% | 283,410 |
| May 28, 2024 | 6.36 | 6.53 | 6.19 | 6.27 | 6.27 | -0.63% | 365,615 |
| May 24, 2024 | 6.47 | 6.61 | 6.31 | 6.31 | 6.31 | -2.02% | 253,517 |
| May 23, 2024 | 6.70 | 6.77 | 6.36 | 6.44 | 6.44 | -3.45% | 367,900 |
| May 22, 2024 | 6.82 | 6.93 | 6.65 | 6.67 | 6.67 | -3.33% | 225,250 |
| May 21, 2024 | 7.00 | 7.04 | 6.77 | 6.90 | 6.90 | -2.54% | 281,789 |
| May 20, 2024 | 7.26 | 7.36 | 7.07 | 7.08 | 7.08 | -2.75% | 272,064 |
| May 17, 2024 | 7.70 | 7.83 | 7.24 | 7.28 | 7.28 | -5.33% | 275,523 |
| May 16, 2024 | 7.56 | 8.02 | 7.56 | 7.69 | 7.69 | 1.59% | 411,460 |
| May 15, 2024 | 7.47 | 7.72 | 7.31 | 7.57 | 7.57 | 2.85% | 275,274 |
| May 14, 2024 | 7.57 | 7.85 | 7.34 | 7.36 | 7.36 | -1.34% | 286,425 |
| May 13, 2024 | 7.30 | 7.87 | 7.30 | 7.46 | 7.46 | 2.61% | 425,721 |
| May 10, 2024 | 7.22 | 7.32 | 6.84 | 7.27 | 7.27 | 1.75% | 459,874 |
| May 9, 2024 | 8.10 | 8.19 | 7.07 | 7.15 | 7.15 | -13.50% | 1,060,077 |
| May 8, 2024 | 7.89 | 8.36 | 7.85 | 8.26 | 8.26 | 4.03% | 302,032 |
| May 7, 2024 | 7.89 | 8.08 | 7.87 | 7.94 | 7.94 | 0.63% | 304,209 |
| May 6, 2024 | 7.73 | 8.16 | 7.73 | 7.89 | 7.89 | 3.00% | 299,466 |