TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
5.04
-0.10 (-2.04%)
At close: Jul 15, 2025, 4:00 PM
5.03
0.00 (-0.10%)
After-hours: Jul 15, 2025, 4:00 PM EDT
TTEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 5.11 | 5.22 | 5.09 | 5.10 | - | -0.78% | 146,975 |
| Jul 14, 2025 | 5.21 | 5.24 | 5.04 | 5.14 | 5.14 | -1.91% | 189,581 |
| Jul 11, 2025 | 5.10 | 5.31 | 5.06 | 5.24 | 5.24 | 1.75% | 360,080 |
| Jul 10, 2025 | 5.36 | 5.40 | 5.13 | 5.15 | 5.15 | -4.45% | 174,113 |
| Jul 9, 2025 | 5.19 | 5.48 | 5.06 | 5.39 | 5.39 | 3.85% | 513,322 |
| Jul 8, 2025 | 5.01 | 5.28 | 5.01 | 5.19 | 5.19 | 3.80% | 185,971 |
| Jul 7, 2025 | 5.12 | 5.17 | 4.93 | 5.00 | 5.00 | -3.29% | 182,367 |
| Jul 3, 2025 | 4.99 | 5.17 | 4.90 | 5.17 | 5.17 | 3.82% | 134,558 |
| Jul 2, 2025 | 4.96 | 4.99 | 4.86 | 4.98 | 4.98 | 0.40% | 119,294 |
| Jul 1, 2025 | 4.81 | 5.10 | 4.80 | 4.96 | 4.96 | 3.12% | 210,375 |
| Jun 30, 2025 | 4.85 | 4.91 | 4.71 | 4.81 | 4.81 | -0.62% | 201,816 |
| Jun 27, 2025 | 4.81 | 4.93 | 4.75 | 4.84 | 4.84 | 0.83% | 515,134 |
| Jun 26, 2025 | 4.78 | 4.85 | 4.78 | 4.80 | 4.80 | - | 152,736 |
| Jun 25, 2025 | 4.90 | 4.99 | 4.73 | 4.80 | 4.80 | -1.64% | 250,747 |
| Jun 24, 2025 | 4.89 | 4.96 | 4.76 | 4.88 | 4.88 | 1.04% | 273,615 |
| Jun 23, 2025 | 4.91 | 4.92 | 4.70 | 4.83 | 4.83 | -2.42% | 294,470 |
| Jun 20, 2025 | 5.25 | 5.25 | 4.78 | 4.95 | 4.95 | -5.53% | 807,067 |
| Jun 18, 2025 | 5.25 | 5.35 | 5.20 | 5.24 | 5.24 | -0.76% | 162,955 |
| Jun 17, 2025 | 5.49 | 5.49 | 5.27 | 5.28 | 5.28 | -4.52% | 157,926 |
| Jun 16, 2025 | 5.31 | 5.59 | 5.21 | 5.53 | 5.53 | 4.93% | 313,514 |
| Jun 13, 2025 | 5.26 | 5.40 | 5.17 | 5.27 | 5.27 | -1.13% | 161,656 |
| Jun 12, 2025 | 5.46 | 5.47 | 5.28 | 5.33 | 5.33 | -2.20% | 129,475 |
| Jun 11, 2025 | 5.26 | 5.50 | 5.14 | 5.45 | 5.45 | 3.81% | 284,683 |
| Jun 10, 2025 | 5.09 | 5.28 | 5.02 | 5.25 | 5.25 | 3.55% | 182,549 |
| Jun 9, 2025 | 5.04 | 5.09 | 4.99 | 5.07 | 5.07 | 1.20% | 110,537 |
| Jun 6, 2025 | 5.02 | 5.13 | 4.93 | 5.01 | 5.01 | 0.60% | 138,041 |
| Jun 5, 2025 | 4.86 | 4.99 | 4.77 | 4.98 | 4.98 | 2.26% | 273,332 |
| Jun 4, 2025 | 4.86 | 4.95 | 4.79 | 4.87 | 4.87 | 1.04% | 154,827 |
| Jun 3, 2025 | 4.68 | 4.87 | 4.63 | 4.82 | 4.82 | 2.55% | 165,297 |
| Jun 2, 2025 | 4.90 | 4.90 | 4.67 | 4.70 | 4.70 | -4.28% | 340,732 |
| May 30, 2025 | 4.90 | 4.96 | 4.83 | 4.91 | 4.91 | -0.41% | 198,329 |
| May 29, 2025 | 5.07 | 5.10 | 4.87 | 4.93 | 4.93 | -2.18% | 189,989 |
| May 28, 2025 | 5.11 | 5.13 | 4.96 | 5.04 | 5.04 | -1.56% | 155,441 |
| May 27, 2025 | 5.18 | 5.21 | 5.04 | 5.12 | 5.12 | -0.39% | 211,533 |
| May 23, 2025 | 5.15 | 5.18 | 5.08 | 5.14 | 5.14 | -1.91% | 201,593 |
| May 22, 2025 | 5.18 | 5.38 | 5.09 | 5.24 | 5.24 | 1.06% | 260,153 |
| May 21, 2025 | 5.48 | 5.53 | 5.08 | 5.19 | 5.19 | -6.58% | 313,100 |
| May 20, 2025 | 5.17 | 5.60 | 5.05 | 5.55 | 5.55 | 7.77% | 512,046 |
| May 19, 2025 | 5.04 | 5.17 | 5.01 | 5.15 | 5.15 | 0.19% | 330,804 |
| May 16, 2025 | 5.25 | 5.28 | 5.12 | 5.14 | 5.14 | -1.91% | 259,104 |
| May 15, 2025 | 5.12 | 5.29 | 5.04 | 5.24 | 5.24 | 2.14% | 208,330 |
| May 14, 2025 | 5.18 | 5.18 | 4.97 | 5.13 | 5.13 | -1.35% | 280,637 |
| May 13, 2025 | 5.37 | 5.37 | 5.15 | 5.20 | 5.20 | -2.26% | 327,624 |
| May 12, 2025 | 5.43 | 5.50 | 5.09 | 5.32 | 5.32 | 0.38% | 524,385 |
| May 9, 2025 | 4.30 | 5.39 | 4.30 | 5.30 | 5.30 | 32.50% | 1,579,581 |
| May 8, 2025 | 3.98 | 4.07 | 3.96 | 4.00 | 4.00 | 2.04% | 207,244 |
| May 7, 2025 | 3.86 | 3.92 | 3.77 | 3.92 | 3.92 | 2.08% | 193,993 |
| May 6, 2025 | 3.85 | 3.92 | 3.72 | 3.84 | 3.84 | 0.79% | 262,497 |
| May 5, 2025 | 3.88 | 4.01 | 3.80 | 3.81 | 3.81 | -2.81% | 205,152 |
| May 2, 2025 | 3.99 | 4.07 | 3.88 | 3.92 | 3.92 | -0.25% | 185,163 |