TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
3.610
-0.120 (-3.22%)
Mar 11, 2025, 4:00 PM EST - Market closed
TTEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 3.77 | 3.79 | 3.56 | 3.61 | 3.61 | -3.22% | 456,261 |
| Mar 10, 2025 | 3.55 | 3.90 | 3.54 | 3.73 | 3.73 | 5.37% | 649,835 |
| Mar 7, 2025 | 3.50 | 3.63 | 3.44 | 3.54 | 3.54 | 2.31% | 574,423 |
| Mar 6, 2025 | 3.40 | 3.57 | 3.35 | 3.46 | 3.46 | 1.32% | 366,111 |
| Mar 5, 2025 | 3.43 | 3.54 | 3.31 | 3.42 | 3.42 | -0.44% | 497,798 |
| Mar 4, 2025 | 3.36 | 3.47 | 3.33 | 3.43 | 3.43 | 1.18% | 414,398 |
| Mar 3, 2025 | 3.43 | 3.60 | 3.37 | 3.39 | 3.39 | 0.30% | 493,853 |
| Feb 28, 2025 | 3.55 | 3.73 | 3.32 | 3.38 | 3.38 | -7.40% | 832,425 |
| Feb 27, 2025 | 3.64 | 3.72 | 3.54 | 3.65 | 3.65 | -0.54% | 430,266 |
| Feb 26, 2025 | 3.60 | 3.82 | 3.60 | 3.67 | 3.67 | 1.10% | 296,152 |
| Feb 25, 2025 | 3.78 | 3.83 | 3.61 | 3.63 | 3.63 | -3.20% | 197,831 |
| Feb 24, 2025 | 3.90 | 3.90 | 3.73 | 3.75 | 3.75 | -2.85% | 191,486 |
| Feb 21, 2025 | 3.88 | 3.99 | 3.80 | 3.86 | 3.86 | 0.78% | 215,902 |
| Feb 20, 2025 | 3.78 | 3.88 | 3.68 | 3.83 | 3.83 | 1.06% | 286,311 |
| Feb 19, 2025 | 3.64 | 3.90 | 3.61 | 3.79 | 3.79 | 3.55% | 246,325 |
| Feb 18, 2025 | 3.63 | 3.71 | 3.56 | 3.66 | 3.66 | 3.10% | 330,309 |
| Feb 14, 2025 | 3.55 | 3.68 | 3.47 | 3.55 | 3.55 | 1.14% | 256,750 |
| Feb 13, 2025 | 3.48 | 3.52 | 3.40 | 3.51 | 3.51 | 1.15% | 206,696 |
| Feb 12, 2025 | 3.50 | 3.51 | 3.42 | 3.47 | 3.47 | -0.86% | 176,622 |
| Feb 11, 2025 | 3.43 | 3.54 | 3.41 | 3.50 | 3.50 | 2.64% | 213,413 |
| Feb 10, 2025 | 3.43 | 3.52 | 3.41 | 3.41 | 3.41 | -0.58% | 196,048 |
| Feb 7, 2025 | 3.50 | 3.52 | 3.37 | 3.43 | 3.43 | -2.28% | 200,220 |
| Feb 6, 2025 | 3.46 | 3.54 | 3.46 | 3.51 | 3.51 | 1.45% | 182,646 |
| Feb 5, 2025 | 3.58 | 3.58 | 3.44 | 3.46 | 3.46 | -0.86% | 398,646 |
| Feb 4, 2025 | 3.57 | 3.60 | 3.49 | 3.49 | 3.49 | -3.06% | 313,853 |
| Feb 3, 2025 | 3.71 | 3.78 | 3.59 | 3.60 | 3.60 | -4.76% | 278,302 |
| Jan 31, 2025 | 3.75 | 3.79 | 3.68 | 3.78 | 3.78 | 0.80% | 230,074 |
| Jan 30, 2025 | 3.85 | 3.92 | 3.74 | 3.75 | 3.75 | -2.09% | 188,953 |
| Jan 29, 2025 | 3.80 | 3.89 | 3.76 | 3.83 | 3.83 | 0.66% | 270,948 |
| Jan 28, 2025 | 3.85 | 3.90 | 3.76 | 3.81 | 3.81 | -0.91% | 194,676 |
| Jan 27, 2025 | 3.98 | 4.04 | 3.77 | 3.84 | 3.84 | -3.52% | 285,355 |
| Jan 24, 2025 | 3.84 | 4.05 | 3.84 | 3.98 | 3.98 | 3.65% | 377,047 |
| Jan 23, 2025 | 3.88 | 3.88 | 3.73 | 3.84 | 3.84 | -1.79% | 402,694 |
| Jan 22, 2025 | 3.92 | 4.00 | 3.86 | 3.91 | 3.91 | 0.26% | 237,360 |
| Jan 21, 2025 | 4.04 | 4.05 | 3.90 | 3.90 | 3.90 | -1.76% | 264,859 |
| Jan 17, 2025 | 4.03 | 4.07 | 3.95 | 3.97 | 3.97 | -0.25% | 329,421 |
| Jan 16, 2025 | 4.04 | 4.07 | 3.88 | 3.98 | 3.98 | -0.75% | 229,093 |
| Jan 15, 2025 | 4.00 | 4.18 | 4.00 | 4.01 | 4.01 | 0.75% | 230,640 |
| Jan 14, 2025 | 4.00 | 4.10 | 3.85 | 3.98 | 3.98 | -0.25% | 380,408 |
| Jan 13, 2025 | 3.97 | 4.00 | 3.91 | 3.99 | 3.99 | -0.25% | 191,771 |
| Jan 10, 2025 | 4.01 | 4.07 | 3.95 | 4.00 | 4.00 | -2.68% | 297,011 |
| Jan 8, 2025 | 4.23 | 4.26 | 4.03 | 4.11 | 4.11 | -3.75% | 474,538 |
| Jan 7, 2025 | 4.47 | 4.51 | 4.22 | 4.27 | 4.27 | -4.79% | 313,547 |
| Jan 6, 2025 | 4.81 | 4.91 | 4.44 | 4.49 | 4.49 | -6.37% | 369,140 |
| Jan 3, 2025 | 4.87 | 4.89 | 4.75 | 4.79 | 4.79 | -0.42% | 168,512 |
| Jan 2, 2025 | 4.96 | 5.14 | 4.76 | 4.81 | 4.81 | -3.61% | 276,810 |
| Dec 31, 2024 | 4.87 | 5.07 | 4.80 | 4.99 | 4.99 | 2.89% | 306,202 |
| Dec 30, 2024 | 4.86 | 4.86 | 4.65 | 4.85 | 4.85 | -1.02% | 345,374 |
| Dec 27, 2024 | 4.90 | 4.98 | 4.79 | 4.90 | 4.90 | -0.41% | 183,657 |
| Dec 26, 2024 | 4.73 | 4.99 | 4.63 | 4.92 | 4.92 | 3.14% | 239,433 |