Skip to main content
TTEC Holdings, Inc. (TTEC)
NASDAQ: TTEC · Real-Time Price · USD
2.050
-0.005 (-0.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed

TTEC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.032.081.952.052.05-0.24%2,550,889
Jun 25, 20262.132.171.992.062.06-2.61%631,655
Jun 24, 20262.092.262.032.112.110.48%936,082
Jun 23, 20262.082.131.992.102.101.45%1,247,145
Jun 22, 20262.122.162.052.072.07-3.27%572,951
Jun 18, 20262.302.322.142.142.14-7.36%1,273,107
Jun 17, 20262.342.352.302.312.31-1.28%322,521
Jun 16, 20262.362.502.322.342.34-0.43%777,029
Jun 15, 20262.372.422.302.352.35-474,943
Jun 12, 20262.312.432.302.352.352.17%338,456
Jun 11, 20262.252.342.182.302.303.60%1,060,099
Jun 10, 20262.152.322.132.222.221.37%607,173
Jun 9, 20262.192.242.102.192.190.46%654,365
Jun 8, 20262.192.272.152.182.18-358,113
Jun 5, 20262.292.392.152.182.18-5.01%474,117
Jun 4, 20262.312.442.292.302.300.66%471,152
Jun 3, 20262.612.612.252.282.28-13.31%618,581
Jun 2, 20262.682.742.622.632.63-4.01%342,145
Jun 1, 20262.722.792.672.742.740.74%365,763
May 29, 20262.712.822.632.722.720.37%625,280
May 28, 20262.642.712.572.712.712.65%262,062
May 27, 20262.602.702.562.642.641.15%255,143
May 26, 20262.772.772.572.612.61-5.43%368,864
May 22, 20262.682.792.682.762.762.99%404,556
May 21, 20262.512.752.452.682.687.20%506,652
May 20, 20262.442.562.392.502.502.46%483,855
May 19, 20262.382.562.372.442.443.39%480,080
May 18, 20262.462.492.362.362.36-3.67%491,401
May 15, 20262.452.542.432.452.45-2.39%274,771
May 14, 20262.552.602.472.512.51-1.95%505,723
May 13, 20262.452.752.432.562.564.92%877,802
May 12, 20262.562.652.372.442.44-5.97%934,421
May 11, 20262.702.772.522.602.60-4.24%606,632
May 8, 20262.652.872.502.712.71-11.44%1,330,198
May 7, 20263.033.112.933.063.062.68%665,716
May 6, 20262.993.002.852.982.980.34%295,334
May 5, 20262.832.982.752.972.976.83%271,285
May 4, 20262.982.992.782.782.78-7.02%299,459
May 1, 20262.953.032.942.992.992.75%347,992
Apr 30, 20262.922.952.802.912.91-350,686
Apr 29, 20262.953.002.862.912.91-2.35%313,195
Apr 28, 20262.943.012.922.982.981.02%309,582
Apr 27, 20263.093.092.922.952.95-4.84%330,169
Apr 24, 20263.043.112.953.103.102.31%265,188
Apr 23, 20263.283.282.953.033.03-7.62%444,760
Apr 22, 20263.363.363.213.283.28-2.09%337,124
Apr 21, 20263.203.483.203.353.353.72%426,737
Apr 20, 20263.333.383.143.233.23-4.72%622,477
Apr 17, 20263.303.633.303.393.395.28%1,971,586
Apr 16, 20263.043.242.943.223.226.27%630,925
Apr 15, 20262.833.082.833.033.038.60%614,088
Apr 14, 20262.522.802.522.792.7910.71%481,775
Apr 13, 20262.312.542.312.522.529.57%633,023
Apr 10, 20262.312.382.292.302.30-2.54%347,255
Apr 9, 20262.432.432.212.362.36-2.88%573,067
Apr 8, 20262.582.592.372.432.43-1.62%541,939
Apr 7, 20262.442.472.302.472.472.92%402,777
Apr 6, 20262.512.542.382.402.40-6.25%336,049
Apr 2, 20262.512.662.452.562.56-0.39%612,220
Apr 1, 20262.542.592.422.572.572.80%320,954
Mar 31, 20262.402.532.382.502.508.23%460,331
Mar 30, 20262.242.392.202.312.314.05%368,080
Mar 27, 20262.262.262.172.222.22-3.69%367,523
Mar 26, 20262.502.572.302.312.31-9.96%485,042
Mar 25, 20262.542.582.492.562.562.40%427,528
Mar 24, 20262.642.642.392.502.50-5.30%909,562
Mar 23, 20262.712.742.572.642.64-1.49%584,201
Mar 20, 20262.882.882.682.682.68-8.53%1,058,976
Mar 19, 20263.003.012.872.932.93-3.93%480,388
Mar 18, 20263.483.483.043.053.05-9.50%871,490
Mar 17, 20263.303.453.143.373.373.37%1,092,368
Mar 16, 20263.083.443.013.263.268.67%1,565,772
Mar 13, 20262.753.012.713.003.009.89%794,438
Mar 12, 20262.652.812.612.732.732.25%566,558
Mar 11, 20262.963.012.602.672.67-9.18%715,832
Mar 10, 20262.693.182.622.942.9418.07%2,030,253
Mar 9, 20262.662.662.412.492.49-8.46%579,937
Mar 6, 20262.632.892.632.722.720.74%829,136
Mar 5, 20262.592.892.572.702.7013.45%1,430,135
Mar 4, 20262.232.452.162.382.388.43%675,541
Mar 3, 20262.212.212.112.202.20-3.30%396,847
Mar 2, 20262.432.482.252.272.27-9.20%970,365
Feb 27, 20262.462.912.312.502.5013.12%2,353,622
Feb 26, 20262.132.292.082.212.213.76%826,851
Feb 25, 20262.062.231.982.132.133.40%941,881
Feb 24, 20262.052.122.022.062.06-0.96%435,233
Feb 23, 20262.262.262.072.082.08-8.77%584,728
Feb 20, 20262.212.312.192.282.282.70%221,259
Feb 19, 20262.262.262.142.222.22-2.63%375,734
Feb 18, 20262.212.352.152.282.282.70%293,091
Feb 17, 20262.352.352.152.222.22-5.93%500,003
Feb 13, 20262.202.402.152.362.367.27%319,124
Feb 12, 20262.462.472.122.202.20-10.02%831,226
Feb 11, 20262.792.822.442.452.45-12.05%507,022
Feb 10, 20262.943.082.782.782.78-6.08%288,686
Feb 9, 20263.053.052.842.962.96-2.31%405,588
Feb 6, 20262.973.112.883.033.033.41%259,426
Feb 5, 20263.153.172.862.932.93-7.28%555,525
Feb 4, 20263.143.263.093.163.161.28%388,536
Feb 3, 20263.263.283.033.123.12-4.29%198,183