TTEC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.71	2.82	2.63	2.73	2.73	0.74%	624,677
May 28, 2026	2.64	2.71	2.57	2.71	2.71	2.65%	260,907
May 27, 2026	2.60	2.70	2.56	2.64	2.64	1.15%	254,899
May 26, 2026	2.77	2.77	2.57	2.61	2.61	-5.43%	368,625
May 22, 2026	2.68	2.79	2.68	2.76	2.76	2.99%	402,947
May 21, 2026	2.51	2.75	2.45	2.68	2.68	7.20%	506,535
May 20, 2026	2.44	2.56	2.39	2.50	2.50	2.46%	483,797
May 19, 2026	2.38	2.56	2.37	2.44	2.44	3.39%	471,765
May 18, 2026	2.46	2.49	2.36	2.36	2.36	-3.67%	491,368
May 15, 2026	2.45	2.54	2.43	2.45	2.45	-2.39%	274,771
May 14, 2026	2.55	2.60	2.47	2.51	2.51	-1.95%	505,723
May 13, 2026	2.45	2.75	2.43	2.56	2.56	4.92%	877,802
May 12, 2026	2.56	2.65	2.37	2.44	2.44	-5.97%	934,421
May 11, 2026	2.70	2.77	2.52	2.60	2.60	-4.24%	606,632
May 8, 2026	2.65	2.87	2.50	2.71	2.71	-11.44%	1,330,198
May 7, 2026	3.03	3.11	2.93	3.06	3.06	2.68%	665,716
May 6, 2026	2.99	3.00	2.85	2.98	2.98	0.34%	295,334
May 5, 2026	2.83	2.98	2.75	2.97	2.97	6.83%	271,285
May 4, 2026	2.98	2.99	2.78	2.78	2.78	-7.02%	299,459
May 1, 2026	2.95	3.03	2.94	2.99	2.99	2.75%	347,992
Apr 30, 2026	2.92	2.95	2.80	2.91	2.91	-	350,686
Apr 29, 2026	2.95	3.00	2.86	2.91	2.91	-2.35%	313,195
Apr 28, 2026	2.94	3.01	2.92	2.98	2.98	1.02%	309,582
Apr 27, 2026	3.09	3.09	2.92	2.95	2.95	-4.84%	330,169
Apr 24, 2026	3.04	3.11	2.95	3.10	3.10	2.31%	265,188
Apr 23, 2026	3.28	3.28	2.95	3.03	3.03	-7.62%	444,760
Apr 22, 2026	3.36	3.36	3.21	3.28	3.28	-2.09%	337,124
Apr 21, 2026	3.20	3.48	3.20	3.35	3.35	3.72%	426,737
Apr 20, 2026	3.33	3.38	3.14	3.23	3.23	-4.72%	622,477
Apr 17, 2026	3.30	3.63	3.30	3.39	3.39	5.28%	1,971,586
Apr 16, 2026	3.04	3.24	2.94	3.22	3.22	6.27%	630,925
Apr 15, 2026	2.83	3.08	2.83	3.03	3.03	8.60%	614,088
Apr 14, 2026	2.52	2.80	2.52	2.79	2.79	10.71%	481,775
Apr 13, 2026	2.31	2.54	2.31	2.52	2.52	9.57%	633,023
Apr 10, 2026	2.31	2.38	2.29	2.30	2.30	-2.54%	347,255
Apr 9, 2026	2.43	2.43	2.21	2.36	2.36	-2.88%	573,067
Apr 8, 2026	2.58	2.59	2.37	2.43	2.43	-1.62%	541,939
Apr 7, 2026	2.44	2.47	2.30	2.47	2.47	2.92%	402,777
Apr 6, 2026	2.51	2.54	2.38	2.40	2.40	-6.25%	336,049
Apr 2, 2026	2.51	2.66	2.45	2.56	2.56	-0.39%	612,220
Apr 1, 2026	2.54	2.59	2.42	2.57	2.57	2.80%	320,954
Mar 31, 2026	2.40	2.53	2.38	2.50	2.50	8.23%	460,331
Mar 30, 2026	2.24	2.39	2.20	2.31	2.31	4.05%	368,080
Mar 27, 2026	2.26	2.26	2.17	2.22	2.22	-3.69%	367,523
Mar 26, 2026	2.50	2.57	2.30	2.31	2.31	-9.96%	485,042
Mar 25, 2026	2.54	2.58	2.49	2.56	2.56	2.40%	427,528
Mar 24, 2026	2.64	2.64	2.39	2.50	2.50	-5.30%	909,562
Mar 23, 2026	2.71	2.74	2.57	2.64	2.64	-1.49%	584,201
Mar 20, 2026	2.88	2.88	2.68	2.68	2.68	-8.53%	1,058,976
Mar 19, 2026	3.00	3.01	2.87	2.93	2.93	-3.93%	480,388