TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
3.650
+0.060 (1.67%)
Oct 6, 2025, 4:00 PM EDT - Market closed
TTEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.62 | 3.82 | 3.61 | 3.65 | 3.65 | 1.67% | 559,926 |
| Oct 3, 2025 | 3.36 | 3.75 | 3.36 | 3.59 | 3.59 | 7.49% | 481,382 |
| Oct 2, 2025 | 3.43 | 3.45 | 3.31 | 3.34 | 3.34 | -2.34% | 285,442 |
| Oct 1, 2025 | 3.35 | 3.48 | 3.33 | 3.42 | 3.42 | 1.79% | 309,620 |
| Sep 30, 2025 | 3.41 | 3.41 | 3.29 | 3.36 | 3.36 | -1.47% | 161,987 |
| Sep 29, 2025 | 3.35 | 3.51 | 3.29 | 3.41 | 3.41 | 3.65% | 284,556 |
| Sep 26, 2025 | 3.46 | 3.46 | 3.29 | 3.29 | 3.29 | -4.91% | 277,752 |
| Sep 25, 2025 | 3.56 | 3.57 | 3.38 | 3.46 | 3.46 | -3.08% | 199,749 |
| Sep 24, 2025 | 3.49 | 3.59 | 3.45 | 3.57 | 3.57 | 2.29% | 232,501 |
| Sep 23, 2025 | 3.64 | 3.69 | 3.45 | 3.49 | 3.49 | -4.12% | 311,460 |
| Sep 22, 2025 | 3.73 | 3.73 | 3.55 | 3.64 | 3.64 | -2.67% | 320,985 |
| Sep 19, 2025 | 3.78 | 3.81 | 3.65 | 3.74 | 3.74 | -1.32% | 902,468 |
| Sep 18, 2025 | 3.70 | 3.86 | 3.70 | 3.79 | 3.79 | 3.27% | 244,094 |
| Sep 17, 2025 | 3.59 | 3.79 | 3.53 | 3.67 | 3.67 | 2.23% | 254,424 |
| Sep 16, 2025 | 3.57 | 3.61 | 3.53 | 3.59 | 3.59 | 0.56% | 165,015 |
| Sep 15, 2025 | 3.58 | 3.62 | 3.53 | 3.57 | 3.57 | - | 261,959 |
| Sep 12, 2025 | 3.70 | 3.70 | 3.51 | 3.57 | 3.57 | -3.25% | 452,758 |
| Sep 11, 2025 | 3.70 | 3.80 | 3.66 | 3.69 | 3.69 | -0.27% | 248,028 |
| Sep 10, 2025 | 3.71 | 3.82 | 3.69 | 3.70 | 3.70 | -1.33% | 290,219 |
| Sep 9, 2025 | 3.81 | 3.94 | 3.69 | 3.75 | 3.75 | -0.79% | 297,201 |
| Sep 8, 2025 | 3.80 | 3.88 | 3.73 | 3.78 | 3.78 | - | 208,839 |
| Sep 5, 2025 | 3.80 | 3.97 | 3.73 | 3.78 | 3.78 | -1.05% | 314,101 |
| Sep 4, 2025 | 3.71 | 3.83 | 3.66 | 3.82 | 3.82 | 2.96% | 242,265 |
| Sep 3, 2025 | 3.83 | 3.84 | 3.68 | 3.71 | 3.71 | -3.64% | 265,445 |
| Sep 2, 2025 | 3.73 | 3.85 | 3.70 | 3.85 | 3.85 | 1.58% | 260,835 |
| Aug 29, 2025 | 3.73 | 3.82 | 3.70 | 3.79 | 3.79 | 1.88% | 209,430 |
| Aug 28, 2025 | 3.73 | 3.74 | 3.52 | 3.72 | 3.72 | 1.36% | 296,526 |
| Aug 27, 2025 | 3.69 | 3.75 | 3.64 | 3.67 | 3.67 | -1.34% | 209,669 |
| Aug 26, 2025 | 3.82 | 3.88 | 3.66 | 3.72 | 3.72 | -1.59% | 235,742 |
| Aug 25, 2025 | 3.79 | 3.85 | 3.71 | 3.78 | 3.78 | -0.53% | 224,198 |
| Aug 22, 2025 | 3.64 | 3.85 | 3.64 | 3.80 | 3.80 | 4.40% | 302,608 |
| Aug 21, 2025 | 3.70 | 3.77 | 3.53 | 3.64 | 3.64 | -1.09% | 327,023 |
| Aug 20, 2025 | 3.77 | 3.89 | 3.66 | 3.68 | 3.68 | -2.39% | 541,974 |
| Aug 19, 2025 | 3.75 | 3.83 | 3.62 | 3.77 | 3.77 | 0.80% | 660,881 |
| Aug 18, 2025 | 3.59 | 3.75 | 3.55 | 3.74 | 3.74 | 3.60% | 240,089 |
| Aug 15, 2025 | 3.65 | 3.67 | 3.58 | 3.61 | 3.61 | -0.82% | 228,583 |
| Aug 14, 2025 | 3.76 | 3.79 | 3.54 | 3.64 | 3.64 | -4.71% | 258,073 |
| Aug 13, 2025 | 3.62 | 3.85 | 3.53 | 3.82 | 3.82 | 6.11% | 351,031 |
| Aug 12, 2025 | 3.51 | 3.82 | 3.51 | 3.60 | 3.60 | 2.86% | 629,833 |
| Aug 11, 2025 | 3.45 | 3.68 | 3.37 | 3.50 | 3.50 | 2.34% | 702,606 |
| Aug 8, 2025 | 3.07 | 3.50 | 2.90 | 3.42 | 3.42 | 25.27% | 1,799,174 |
| Aug 7, 2025 | 2.72 | 2.78 | 2.70 | 2.73 | 2.73 | 0.74% | 749,742 |
| Aug 6, 2025 | 2.94 | 2.94 | 2.67 | 2.71 | 2.71 | -7.82% | 929,749 |
| Aug 5, 2025 | 2.97 | 3.01 | 2.83 | 2.94 | 2.94 | -1.01% | 712,247 |
| Aug 4, 2025 | 3.15 | 3.20 | 2.93 | 2.97 | 2.97 | -3.88% | 1,504,013 |
| Aug 1, 2025 | 4.10 | 4.12 | 3.00 | 3.09 | 3.09 | -37.95% | 2,650,829 |
| Jul 31, 2025 | 4.97 | 5.06 | 4.88 | 4.98 | 4.98 | 0.20% | 234,493 |
| Jul 30, 2025 | 5.18 | 5.26 | 4.90 | 4.97 | 4.97 | -3.87% | 235,128 |
| Jul 29, 2025 | 5.21 | 5.22 | 5.06 | 5.17 | 5.17 | - | 167,732 |
| Jul 28, 2025 | 5.28 | 5.28 | 5.12 | 5.17 | 5.17 | -1.71% | 117,866 |