TTEC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.30	2.32	2.14	2.14	2.14	-7.36%	1,273,107
Jun 17, 2026	2.34	2.35	2.30	2.31	2.31	-1.28%	322,521
Jun 16, 2026	2.36	2.50	2.32	2.34	2.34	-0.43%	777,029
Jun 15, 2026	2.37	2.42	2.30	2.35	2.35	-	474,943
Jun 12, 2026	2.31	2.43	2.30	2.35	2.35	2.17%	338,456
Jun 11, 2026	2.25	2.34	2.18	2.30	2.30	3.60%	1,060,099
Jun 10, 2026	2.15	2.32	2.13	2.22	2.22	1.37%	607,173
Jun 9, 2026	2.19	2.24	2.10	2.19	2.19	0.46%	654,365
Jun 8, 2026	2.19	2.27	2.15	2.18	2.18	-	358,113
Jun 5, 2026	2.29	2.39	2.15	2.18	2.18	-5.01%	474,117
Jun 4, 2026	2.31	2.44	2.29	2.30	2.30	0.66%	471,152
Jun 3, 2026	2.61	2.61	2.25	2.28	2.28	-13.31%	618,581
Jun 2, 2026	2.68	2.74	2.62	2.63	2.63	-4.01%	342,145
Jun 1, 2026	2.72	2.79	2.67	2.74	2.74	0.74%	365,763
May 29, 2026	2.71	2.82	2.63	2.72	2.72	0.37%	625,280
May 28, 2026	2.64	2.71	2.57	2.71	2.71	2.65%	262,062
May 27, 2026	2.60	2.70	2.56	2.64	2.64	1.15%	255,143
May 26, 2026	2.77	2.77	2.57	2.61	2.61	-5.43%	368,864
May 22, 2026	2.68	2.79	2.68	2.76	2.76	2.99%	404,556
May 21, 2026	2.51	2.75	2.45	2.68	2.68	7.20%	506,652
May 20, 2026	2.44	2.56	2.39	2.50	2.50	2.46%	483,855
May 19, 2026	2.38	2.56	2.37	2.44	2.44	3.39%	480,080
May 18, 2026	2.46	2.49	2.36	2.36	2.36	-3.67%	491,401
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