TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
2.980
+0.030 (1.02%)
At close: Apr 28, 2026, 4:00 PM EDT
2.970
-0.010 (-0.34%)
Pre-market: Apr 29, 2026, 6:45 AM EDT
TTEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.94 | 3.01 | 2.92 | 2.98 | 2.98 | 1.02% | 309,580 |
| 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 |
| Feb 18, 2026 | 2.21 | 2.35 | 2.15 | 2.28 | 2.28 | 2.70% | 293,091 |
| Feb 17, 2026 | 2.35 | 2.35 | 2.15 | 2.22 | 2.22 | -5.93% | 500,003 |
| Feb 13, 2026 | 2.20 | 2.40 | 2.15 | 2.36 | 2.36 | 7.27% | 319,124 |
| Feb 12, 2026 | 2.46 | 2.47 | 2.12 | 2.20 | 2.20 | -10.02% | 831,226 |
| Feb 11, 2026 | 2.79 | 2.82 | 2.44 | 2.45 | 2.45 | -12.05% | 507,022 |
| Feb 10, 2026 | 2.94 | 3.08 | 2.78 | 2.78 | 2.78 | -6.08% | 288,686 |
| Feb 9, 2026 | 3.05 | 3.05 | 2.84 | 2.96 | 2.96 | -2.31% | 405,588 |
| Feb 6, 2026 | 2.97 | 3.11 | 2.88 | 3.03 | 3.03 | 3.41% | 259,426 |
| Feb 5, 2026 | 3.15 | 3.17 | 2.86 | 2.93 | 2.93 | -7.28% | 555,525 |
| Feb 4, 2026 | 3.14 | 3.26 | 3.09 | 3.16 | 3.16 | 1.28% | 388,536 |
| Feb 3, 2026 | 3.26 | 3.28 | 3.03 | 3.12 | 3.12 | -4.29% | 198,183 |
| Feb 2, 2026 | 3.18 | 3.28 | 3.18 | 3.26 | 3.26 | 2.19% | 154,606 |
| Jan 30, 2026 | 3.20 | 3.23 | 3.14 | 3.19 | 3.19 | -0.62% | 127,409 |
| Jan 29, 2026 | 3.25 | 3.25 | 3.11 | 3.21 | 3.21 | -0.93% | 155,195 |
| Jan 28, 2026 | 3.41 | 3.42 | 3.14 | 3.24 | 3.24 | -5.26% | 303,679 |
| Jan 27, 2026 | 3.58 | 3.60 | 3.40 | 3.42 | 3.42 | -4.74% | 201,960 |
| Jan 26, 2026 | 3.46 | 3.61 | 3.39 | 3.59 | 3.59 | 3.76% | 204,812 |
| Jan 23, 2026 | 3.41 | 3.53 | 3.40 | 3.46 | 3.46 | 1.17% | 197,740 |
| Jan 22, 2026 | 3.28 | 3.47 | 3.28 | 3.42 | 3.42 | 5.23% | 351,282 |
| Jan 21, 2026 | 3.19 | 3.33 | 3.19 | 3.25 | 3.25 | 2.52% | 272,435 |
| Jan 20, 2026 | 3.22 | 3.26 | 3.11 | 3.17 | 3.17 | -3.94% | 188,139 |
| Jan 16, 2026 | 3.32 | 3.33 | 3.22 | 3.30 | 3.30 | -0.60% | 142,906 |
| Jan 15, 2026 | 3.26 | 3.42 | 3.22 | 3.32 | 3.32 | 1.84% | 239,172 |
| Jan 14, 2026 | 3.23 | 3.31 | 3.13 | 3.26 | 3.26 | 1.24% | 160,979 |
| Jan 13, 2026 | 3.41 | 3.43 | 3.17 | 3.22 | 3.22 | -5.29% | 284,921 |
| Jan 12, 2026 | 3.51 | 3.51 | 3.34 | 3.40 | 3.40 | -3.41% | 151,642 |
| Jan 9, 2026 | 3.61 | 3.62 | 3.48 | 3.52 | 3.52 | -1.95% | 127,376 |
| Jan 8, 2026 | 3.58 | 3.69 | 3.57 | 3.59 | 3.59 | -0.55% | 133,129 |
| Jan 7, 2026 | 3.58 | 3.71 | 3.51 | 3.61 | 3.61 | 0.56% | 214,664 |
| Jan 6, 2026 | 3.61 | 3.63 | 3.48 | 3.59 | 3.59 | -0.28% | 181,124 |
| Jan 5, 2026 | 3.58 | 3.75 | 3.51 | 3.60 | 3.60 | 0.84% | 525,989 |
| Jan 2, 2026 | 3.66 | 3.79 | 3.56 | 3.57 | 3.57 | -0.83% | 208,457 |
| Dec 31, 2025 | 3.57 | 3.62 | 3.48 | 3.60 | 3.60 | 1.69% | 316,822 |
| Dec 30, 2025 | 3.41 | 3.57 | 3.37 | 3.54 | 3.54 | 4.12% | 172,472 |
| Dec 29, 2025 | 3.54 | 3.58 | 3.38 | 3.40 | 3.40 | -4.63% | 301,401 |
| Dec 26, 2025 | 3.62 | 3.62 | 3.52 | 3.57 | 3.57 | -1.52% | 155,802 |
| Dec 24, 2025 | 3.49 | 3.62 | 3.48 | 3.62 | 3.62 | 4.62% | 113,771 |
| Dec 23, 2025 | 3.62 | 3.62 | 3.44 | 3.46 | 3.46 | -4.68% | 164,915 |
| Dec 22, 2025 | 3.66 | 3.72 | 3.60 | 3.63 | 3.63 | -0.82% | 170,754 |
| Dec 19, 2025 | 3.70 | 3.70 | 3.56 | 3.66 | 3.66 | -1.08% | 1,012,549 |
| Dec 18, 2025 | 3.67 | 3.78 | 3.67 | 3.70 | 3.70 | 1.09% | 183,359 |
| Dec 17, 2025 | 3.74 | 3.90 | 3.64 | 3.66 | 3.66 | -2.14% | 289,252 |
| Dec 16, 2025 | 3.76 | 3.78 | 3.58 | 3.74 | 3.74 | -0.80% | 424,662 |
| Dec 15, 2025 | 3.86 | 3.88 | 3.70 | 3.77 | 3.77 | -2.33% | 224,106 |
| Dec 12, 2025 | 3.90 | 3.99 | 3.85 | 3.86 | 3.86 | -0.52% | 260,631 |
| Dec 11, 2025 | 3.84 | 3.90 | 3.78 | 3.88 | 3.88 | 0.52% | 246,577 |
| Dec 10, 2025 | 3.68 | 3.89 | 3.60 | 3.86 | 3.86 | 4.89% | 527,930 |
| Dec 9, 2025 | 3.75 | 3.86 | 3.67 | 3.68 | 3.68 | -1.08% | 317,575 |
| Dec 8, 2025 | 3.60 | 3.75 | 3.53 | 3.72 | 3.72 | 3.91% | 317,008 |
| Dec 5, 2025 | 3.76 | 3.79 | 3.55 | 3.58 | 3.58 | -4.79% | 172,925 |
| Dec 4, 2025 | 3.63 | 3.91 | 3.63 | 3.76 | 3.76 | 3.58% | 395,453 |
| Dec 3, 2025 | 3.48 | 3.64 | 3.43 | 3.63 | 3.63 | 4.31% | 357,203 |