TTEC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.92	2.95	2.80	2.91	2.91	-	350,196
Apr 29, 2026	2.95	3.00	2.86	2.91	2.91	-2.35%	310,664
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
Mar 18, 2026	3.48	3.48	3.04	3.05	3.05	-9.50%	871,490
Mar 17, 2026	3.30	3.45	3.14	3.37	3.37	3.37%	1,092,368
Mar 16, 2026	3.08	3.44	3.01	3.26	3.26	8.67%	1,565,772
Mar 13, 2026	2.75	3.01	2.71	3.00	3.00	9.89%	794,438
Mar 12, 2026	2.65	2.81	2.61	2.73	2.73	2.25%	566,558
Mar 11, 2026	2.96	3.01	2.60	2.67	2.67	-9.18%	715,832
Mar 10, 2026	2.69	3.18	2.62	2.94	2.94	18.07%	2,030,253
Mar 9, 2026	2.66	2.66	2.41	2.49	2.49	-8.46%	579,937
Mar 6, 2026	2.63	2.89	2.63	2.72	2.72	0.74%	829,136
Mar 5, 2026	2.59	2.89	2.57	2.70	2.70	13.45%	1,430,135
Mar 4, 2026	2.23	2.45	2.16	2.38	2.38	8.43%	675,541
Mar 3, 2026	2.21	2.21	2.11	2.20	2.20	-3.30%	396,847
Mar 2, 2026	2.43	2.48	2.25	2.27	2.27	-9.20%	970,365
Feb 27, 2026	2.46	2.91	2.31	2.50	2.50	13.12%	2,353,622
Feb 26, 2026	2.13	2.29	2.08	2.21	2.21	3.76%	826,851
Feb 25, 2026	2.06	2.23	1.98	2.13	2.13	3.40%	941,881
Feb 24, 2026	2.05	2.12	2.02	2.06	2.06	-0.96%	435,233
Feb 23, 2026	2.26	2.26	2.07	2.08	2.08	-8.77%	584,728
Feb 20, 2026	2.21	2.31	2.19	2.28	2.28	2.70%	221,259
Feb 19, 2026	2.26	2.26	2.14	2.22	2.22	-2.63%	375,734