TTEC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	1.37	1.42	1.36	1.40	-	2.94%	295,284
Aug 24, 2026	1.40	1.42	1.35	1.36	1.36	-0.73%	443,108
Aug 21, 2026	1.43	1.48	1.36	1.37	1.37	-4.20%	552,780
Aug 20, 2026	1.49	1.50	1.38	1.43	1.43	-4.67%	582,414
Aug 19, 2026	1.45	1.53	1.43	1.50	1.50	5.63%	732,901
Aug 18, 2026	1.48	1.52	1.41	1.42	1.42	-2.07%	417,377
Aug 17, 2026	1.56	1.59	1.45	1.45	1.45	-8.23%	633,284
Aug 14, 2026	1.60	1.67	1.56	1.58	1.58	0.64%	847,640
Aug 13, 2026	1.59	1.66	1.55	1.57	1.57	-	776,220
Aug 12, 2026	1.73	1.74	1.55	1.57	1.57	-9.25%	1,100,098
Aug 11, 2026	1.98	2.00	1.60	1.73	1.73	-25.75%	2,378,886
Aug 10, 2026	2.56	2.56	2.31	2.33	2.33	-8.63%	339,640
Aug 7, 2026	2.63	2.66	2.48	2.55	2.55	-1.92%	199,114
Aug 6, 2026	2.62	2.63	2.56	2.60	2.60	-1.52%	208,078
Aug 5, 2026	2.73	2.73	2.56	2.64	2.64	-2.94%	284,507
Aug 4, 2026	2.50	2.78	2.50	2.72	2.72	8.80%	526,134
Aug 3, 2026	2.55	2.59	2.47	2.50	2.50	0.40%	353,723
Jul 31, 2026	2.57	2.59	2.45	2.49	2.49	-3.30%	169,258
Jul 30, 2026	2.52	2.61	2.50	2.58	2.58	1.38%	299,081
Jul 29, 2026	2.44	2.55	2.41	2.54	2.54	3.67%	369,466
Jul 28, 2026	2.20	2.45	2.20	2.45	2.45	11.36%	406,873
Jul 27, 2026	2.18	2.26	2.15	2.20	2.20	3.77%	601,806
Jul 24, 2026	2.03	2.13	1.99	2.12	2.12	6.53%	424,165
Jul 23, 2026	1.97	2.01	1.91	1.99	1.99	1.02%	358,828
Jul 22, 2026	2.05	2.07	1.94	1.97	1.97	-4.14%	516,362
Jul 21, 2026	2.05	2.08	2.02	2.06	2.06	-0.24%	314,211
Jul 20, 2026	2.14	2.14	2.06	2.06	2.06	-4.63%	252,573
Jul 17, 2026	2.23	2.26	2.10	2.16	2.16	-3.57%	230,730
Jul 16, 2026	2.37	2.41	2.22	2.24	2.24	-4.68%	281,320
Jul 15, 2026	2.30	2.48	2.30	2.35	2.35	3.07%	393,643
Jul 14, 2026	2.28	2.33	2.21	2.28	2.28	-2.98%	272,605
Jul 13, 2026	2.10	2.37	2.10	2.35	2.35	11.37%	706,976
Jul 10, 2026	2.20	2.23	2.10	2.11	2.11	-3.65%	273,746
Jul 9, 2026	2.08	2.20	2.04	2.19	2.19	4.78%	533,414
Jul 8, 2026	2.05	2.12	1.99	2.09	2.09	0.48%	532,313
Jul 7, 2026	2.18	2.21	2.06	2.08	2.08	-3.70%	182,585
Jul 6, 2026	2.13	2.22	2.11	2.16	2.16	0.47%	231,336
Jul 2, 2026	2.14	2.32	2.12	2.15	2.15	2.38%	590,151
Jul 1, 2026	1.97	2.13	1.94	2.10	2.10	8.25%	388,266
Jun 30, 2026	2.06	2.09	1.91	1.94	1.94	-8.06%	1,125,998
Jun 29, 2026	2.04	2.15	2.01	2.11	2.11	2.93%	1,060,703
Jun 26, 2026	2.03	2.08	1.95	2.05	2.05	-0.24%	2,593,392
Jun 25, 2026	2.13	2.17	1.99	2.06	2.06	-2.61%	631,661
Jun 24, 2026	2.09	2.26	2.03	2.11	2.11	0.48%	936,582
Jun 23, 2026	2.08	2.13	1.99	2.10	2.10	1.45%	1,247,145
Jun 22, 2026	2.12	2.16	2.05	2.07	2.07	-3.27%	572,951
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