Skip to main content
logo
TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
2.490
-0.085 (-3.30%)
At close: Jul 31, 2026, 4:00 PM EDT
2.500
+0.010 (0.40%)
After-hours: Jul 31, 2026, 5:19 PM EDT

TTEC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262.572.592.452.482.48-3.69%168,558
Jul 30, 20262.522.612.502.582.581.38%299,005
Jul 29, 20262.442.552.412.542.543.67%369,255
Jul 28, 20262.202.452.202.452.4511.36%406,344
Jul 27, 20262.182.262.152.202.203.77%601,806
Jul 24, 20262.032.131.992.122.126.53%424,165
Jul 23, 20261.972.011.911.991.991.02%358,828
Jul 22, 20262.052.071.941.971.97-4.14%516,362
Jul 21, 20262.052.082.022.062.06-0.24%314,211
Jul 20, 20262.142.142.062.062.06-4.63%252,573
Jul 17, 20262.232.262.102.162.16-3.57%230,730
Jul 16, 20262.372.412.222.242.24-4.68%281,320
Jul 15, 20262.302.482.302.352.353.07%393,643
Jul 14, 20262.282.332.212.282.28-2.98%272,605
Jul 13, 20262.102.372.102.352.3511.37%706,976
Jul 10, 20262.202.232.102.112.11-3.65%273,746
Jul 9, 20262.082.202.042.192.194.78%533,414
Jul 8, 20262.052.121.992.092.090.48%532,313
Jul 7, 20262.182.212.062.082.08-3.70%182,585
Jul 6, 20262.132.222.112.162.160.47%231,336
Jul 2, 20262.142.322.122.152.152.38%590,151
Jul 1, 20261.972.131.942.102.108.25%388,266
Jun 30, 20262.062.091.911.941.94-8.06%1,125,998
Jun 29, 20262.042.152.012.112.112.93%1,060,703
Jun 26, 20262.032.081.952.052.05-0.24%2,593,392
Jun 25, 20262.132.171.992.062.06-2.61%631,661
Jun 24, 20262.092.262.032.112.110.48%936,582
Jun 23, 20262.082.131.992.102.101.45%1,247,145
Jun 22, 20262.122.162.052.072.07-3.27%572,951
Jun 18, 20262.302.322.142.142.14-7.36%1,273,107
Jun 17, 20262.342.352.302.312.31-1.28%322,521
Jun 16, 20262.362.502.322.342.34-0.43%777,029
Jun 15, 20262.372.422.302.352.35-474,943
Jun 12, 20262.312.432.302.352.352.17%338,456
Jun 11, 20262.252.342.182.302.303.60%1,060,099
Jun 10, 20262.152.322.132.222.221.37%607,173
Jun 9, 20262.192.242.102.192.190.46%654,365
Jun 8, 20262.192.272.152.182.18-358,113
Jun 5, 20262.292.392.152.182.18-5.01%474,117
Jun 4, 20262.312.442.292.302.300.66%471,152
Jun 3, 20262.612.612.252.282.28-13.31%618,581
Jun 2, 20262.682.742.622.632.63-4.01%342,145
Jun 1, 20262.722.792.672.742.740.74%365,763
May 29, 20262.712.822.632.722.720.37%625,280
May 28, 20262.642.712.572.712.712.65%262,062
May 27, 20262.602.702.562.642.641.15%255,143
May 26, 20262.772.772.572.612.61-5.43%368,864
May 22, 20262.682.792.682.762.762.99%404,556
May 21, 20262.512.752.452.682.687.20%506,652
May 20, 20262.442.562.392.502.502.46%483,855