TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
1.570
-0.050 (-3.09%)
Oct 20, 2026, 10:04 AM EDT - Market open
TTEC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.58 | 1.59 | 1.53 | 1.57 | 1.57 | -3.09% | 69,109 |
| Oct 19, 2026 | 1.55 | 1.65 | 1.52 | 1.62 | 1.62 | 7.28% | 313,478 |
| Oct 16, 2026 | 1.68 | 1.68 | 1.49 | 1.51 | 1.51 | -9.04% | 321,297 |
| Oct 15, 2026 | 1.64 | 1.69 | 1.61 | 1.66 | 1.66 | 1.22% | 369,416 |
| Oct 14, 2026 | 1.66 | 1.69 | 1.63 | 1.64 | 1.64 | - | 510,103 |
| Oct 13, 2026 | 1.69 | 1.69 | 1.60 | 1.64 | 1.64 | -1.80% | 468,982 |
| Oct 12, 2026 | 1.59 | 1.69 | 1.53 | 1.67 | 1.67 | 5.70% | 549,382 |
| Oct 9, 2026 | 1.46 | 1.63 | 1.46 | 1.58 | 1.58 | 8.22% | 808,297 |
| Oct 8, 2026 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | - | 483,446 |
| Oct 7, 2026 | 1.35 | 1.48 | 1.33 | 1.46 | 1.46 | 8.15% | 425,603 |
| Oct 6, 2026 | 1.39 | 1.39 | 1.32 | 1.35 | 1.35 | -2.17% | 298,969 |
| Oct 5, 2026 | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | - | 188,556 |
| Oct 2, 2026 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -7.07% | 418,755 |
| Oct 1, 2026 | 1.32 | 1.50 | 1.31 | 1.49 | 1.49 | 14.23% | 1,291,347 |
| Sep 30, 2026 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | 4.84% | 394,073 |
| Sep 29, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 193,500 |
| Sep 28, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | - | 500,629 |
| Sep 25, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 146,303 |
| Sep 24, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 247,995 |
| Sep 23, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 291,582 |
| Sep 22, 2026 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | 2.04% | 344,170 |
| Sep 21, 2026 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | 0.41% | 409,591 |
| Sep 18, 2026 | 1.22 | 1.26 | 1.18 | 1.22 | 1.22 | 0.83% | 1,193,706 |
| Sep 17, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | - | 431,045 |
| Sep 16, 2026 | 1.26 | 1.27 | 1.18 | 1.21 | 1.21 | -4.72% | 622,199 |
| Sep 15, 2026 | 1.27 | 1.30 | 1.22 | 1.27 | 1.27 | 1.60% | 269,289 |
| Sep 14, 2026 | 1.25 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 239,581 |
| Sep 11, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | - | 197,282 |
| Sep 10, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | - | 164,473 |
| Sep 9, 2026 | 1.33 | 1.36 | 1.27 | 1.27 | 1.27 | -5.22% | 385,282 |
| Sep 8, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 163,801 |
| Sep 4, 2026 | 1.37 | 1.39 | 1.33 | 1.38 | 1.38 | - | 257,190 |
| Sep 3, 2026 | 1.35 | 1.41 | 1.34 | 1.38 | 1.38 | 2.99% | 284,800 |
| Sep 2, 2026 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | - | 169,501 |
| Sep 1, 2026 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | - | 803,369 |
| Aug 31, 2026 | 1.38 | 1.40 | 1.32 | 1.34 | 1.34 | -4.29% | 476,606 |
| Aug 28, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 209,306 |
| Aug 27, 2026 | 1.38 | 1.44 | 1.38 | 1.38 | 1.38 | - | 297,154 |
| Aug 26, 2026 | 1.38 | 1.43 | 1.36 | 1.38 | 1.38 | -1.43% | 272,710 |
| Aug 25, 2026 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 2.94% | 412,533 |
| Aug 24, 2026 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | -0.73% | 448,143 |
| Aug 21, 2026 | 1.43 | 1.48 | 1.36 | 1.37 | 1.37 | -4.20% | 558,706 |
| Aug 20, 2026 | 1.49 | 1.50 | 1.38 | 1.43 | 1.43 | -4.67% | 586,068 |
| Aug 19, 2026 | 1.45 | 1.53 | 1.43 | 1.50 | 1.50 | 5.63% | 732,976 |
| Aug 18, 2026 | 1.48 | 1.52 | 1.41 | 1.42 | 1.42 | -2.07% | 417,488 |
| Aug 17, 2026 | 1.56 | 1.59 | 1.45 | 1.45 | 1.45 | -8.23% | 645,718 |
| Aug 14, 2026 | 1.60 | 1.67 | 1.56 | 1.58 | 1.58 | 0.64% | 847,817 |
| Aug 13, 2026 | 1.59 | 1.66 | 1.55 | 1.57 | 1.57 | - | 779,424 |
| Aug 12, 2026 | 1.73 | 1.74 | 1.55 | 1.57 | 1.57 | -9.25% | 1,103,746 |
| Aug 11, 2026 | 1.98 | 2.00 | 1.60 | 1.73 | 1.73 | -25.75% | 2,381,185 |