TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
3.600
+0.060 (1.69%)
Dec 31, 2025, 4:00 PM EST - Market closed
TTEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.57 | 3.62 | 3.48 | 3.60 | 3.60 | 1.69% | 265,622 |
| Dec 30, 2025 | 3.41 | 3.57 | 3.37 | 3.54 | 3.54 | 4.12% | 168,012 |
| Dec 29, 2025 | 3.54 | 3.58 | 3.38 | 3.40 | 3.40 | -4.63% | 301,401 |
| Dec 26, 2025 | 3.62 | 3.62 | 3.52 | 3.57 | 3.57 | -1.52% | 155,802 |
| Dec 24, 2025 | 3.49 | 3.62 | 3.48 | 3.62 | 3.62 | 4.62% | 113,771 |
| Dec 23, 2025 | 3.62 | 3.62 | 3.44 | 3.46 | 3.46 | -4.68% | 163,004 |
| Dec 22, 2025 | 3.66 | 3.72 | 3.60 | 3.63 | 3.63 | -0.82% | 170,754 |
| Dec 19, 2025 | 3.70 | 3.70 | 3.56 | 3.66 | 3.66 | -1.08% | 1,006,948 |
| Dec 18, 2025 | 3.67 | 3.78 | 3.67 | 3.70 | 3.70 | 1.09% | 183,359 |
| Dec 17, 2025 | 3.74 | 3.90 | 3.64 | 3.66 | 3.66 | -2.14% | 289,252 |
| Dec 16, 2025 | 3.76 | 3.78 | 3.58 | 3.74 | 3.74 | -0.80% | 424,662 |
| Dec 15, 2025 | 3.86 | 3.88 | 3.70 | 3.77 | 3.77 | -2.33% | 224,106 |
| Dec 12, 2025 | 3.90 | 3.99 | 3.85 | 3.86 | 3.86 | -0.52% | 260,631 |
| Dec 11, 2025 | 3.84 | 3.90 | 3.78 | 3.88 | 3.88 | 0.52% | 246,577 |
| Dec 10, 2025 | 3.68 | 3.89 | 3.60 | 3.86 | 3.86 | 4.89% | 527,930 |
| Dec 9, 2025 | 3.75 | 3.86 | 3.67 | 3.68 | 3.68 | -1.08% | 317,575 |
| Dec 8, 2025 | 3.60 | 3.75 | 3.53 | 3.72 | 3.72 | 3.91% | 317,008 |
| Dec 5, 2025 | 3.76 | 3.79 | 3.55 | 3.58 | 3.58 | -4.79% | 172,925 |
| Dec 4, 2025 | 3.63 | 3.91 | 3.63 | 3.76 | 3.76 | 3.58% | 395,453 |
| Dec 3, 2025 | 3.48 | 3.64 | 3.43 | 3.63 | 3.63 | 4.31% | 357,203 |
| Dec 2, 2025 | 3.42 | 3.60 | 3.35 | 3.48 | 3.48 | 2.35% | 356,975 |
| Dec 1, 2025 | 3.34 | 3.58 | 3.34 | 3.40 | 3.40 | 1.19% | 534,848 |
| Nov 28, 2025 | 3.26 | 3.42 | 3.16 | 3.36 | 3.36 | 2.44% | 219,718 |
| Nov 26, 2025 | 3.15 | 3.32 | 3.15 | 3.28 | 3.28 | 3.80% | 381,562 |
| Nov 25, 2025 | 3.10 | 3.20 | 3.08 | 3.16 | 3.16 | 1.94% | 330,666 |
| Nov 24, 2025 | 2.92 | 3.17 | 2.89 | 3.10 | 3.10 | 5.44% | 630,557 |
| Nov 21, 2025 | 2.72 | 2.98 | 2.72 | 2.94 | 2.94 | 8.09% | 435,885 |
| Nov 20, 2025 | 2.66 | 2.79 | 2.66 | 2.72 | 2.72 | 2.64% | 322,835 |
| Nov 19, 2025 | 2.71 | 2.75 | 2.62 | 2.65 | 2.65 | -1.85% | 264,421 |
| Nov 18, 2025 | 2.71 | 2.74 | 2.67 | 2.70 | 2.70 | 0.37% | 244,499 |
| Nov 17, 2025 | 2.83 | 2.91 | 2.66 | 2.69 | 2.69 | -5.61% | 285,440 |
| Nov 14, 2025 | 2.83 | 2.99 | 2.78 | 2.85 | 2.85 | -1.04% | 508,689 |
| Nov 13, 2025 | 2.89 | 3.08 | 2.87 | 2.88 | 2.88 | - | 511,436 |
| Nov 12, 2025 | 2.75 | 2.94 | 2.73 | 2.88 | 2.88 | 5.11% | 639,158 |
| Nov 11, 2025 | 2.57 | 2.77 | 2.49 | 2.74 | 2.74 | 6.61% | 441,920 |
| Nov 10, 2025 | 2.83 | 2.83 | 2.54 | 2.57 | 2.57 | -5.51% | 831,128 |
| Nov 7, 2025 | 3.00 | 3.00 | 2.49 | 2.72 | 2.72 | -13.65% | 1,425,443 |
| Nov 6, 2025 | 3.29 | 3.29 | 3.06 | 3.15 | 3.15 | -3.67% | 340,862 |
| Nov 5, 2025 | 3.17 | 3.30 | 3.17 | 3.27 | 3.27 | 3.81% | 105,900 |
| Nov 4, 2025 | 3.16 | 3.31 | 3.15 | 3.15 | 3.15 | -0.63% | 210,891 |
| Nov 3, 2025 | 3.46 | 3.49 | 3.15 | 3.17 | 3.17 | -9.17% | 344,138 |
| Oct 31, 2025 | 3.32 | 3.52 | 3.32 | 3.49 | 3.49 | 4.18% | 201,299 |
| Oct 30, 2025 | 3.37 | 3.49 | 3.35 | 3.35 | 3.35 | -1.47% | 110,977 |
| Oct 29, 2025 | 3.40 | 3.57 | 3.39 | 3.40 | 3.40 | -0.29% | 138,494 |
| Oct 28, 2025 | 3.48 | 3.51 | 3.40 | 3.41 | 3.41 | -2.01% | 126,568 |
| Oct 27, 2025 | 3.58 | 3.61 | 3.48 | 3.48 | 3.48 | -2.79% | 134,797 |
| Oct 24, 2025 | 3.58 | 3.66 | 3.58 | 3.58 | 3.58 | 0.28% | 94,166 |
| Oct 23, 2025 | 3.53 | 3.65 | 3.46 | 3.57 | 3.57 | 1.13% | 142,890 |
| Oct 22, 2025 | 3.61 | 3.64 | 3.47 | 3.53 | 3.53 | -3.29% | 189,343 |
| Oct 21, 2025 | 3.54 | 3.68 | 3.49 | 3.65 | 3.65 | 3.11% | 201,054 |