Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TTEC Historical Prices

TTEC Holdings, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
3.98
Period low
1.18
Period change
-45.72%
DateOpenHighLowCloseChangeVolume
Nov 9, 20261.371.401.311.40+1.09%251,685
Nov 6, 20261.461.481.361.38-6.76%181,473
Nov 5, 20261.541.541.461.48-3.27%172,738
Nov 4, 20261.561.641.511.53+0.00%170,816
Nov 3, 20261.561.591.491.53-1.92%201,876
Nov 2, 20261.591.671.551.56-1.89%401,691
Oct 30, 20261.541.611.531.59+1.27%280,708
Oct 29, 20261.451.641.441.57+7.53%816,284
Oct 28, 20261.441.481.421.46-0.68%156,125
Oct 27, 20261.511.521.431.47-2.65%188,076
Oct 26, 20261.501.531.461.51+0.00%230,234
Oct 23, 20261.531.531.451.51-1.95%143,988
Oct 22, 20261.481.541.431.54+4.05%207,216
Oct 21, 20261.431.501.391.48+3.50%305,684
Oct 20, 20261.581.601.421.43-11.73%393,094
Oct 19, 20261.551.651.521.62+7.28%313,481
Oct 16, 20261.681.681.491.51-9.04%321,298
Oct 15, 20261.641.691.611.66+1.22%369,417
Oct 14, 20261.661.691.631.64+0.00%510,103
Oct 13, 20261.691.691.601.64-1.80%468,982
Oct 12, 20261.591.691.531.67+5.70%549,382
Oct 9, 20261.461.631.461.58+8.22%808,298
Oct 8, 20261.441.481.421.46+0.00%483,447
Oct 7, 20261.351.481.331.46+8.15%425,603
Oct 6, 20261.391.391.321.35-2.17%298,970
Oct 5, 20261.381.411.351.38+0.00%188,556
Oct 2, 20261.491.491.381.38-7.07%418,756
Oct 1, 20261.321.501.311.49+14.23%1,291,348
Sep 30, 20261.251.321.251.30+4.84%394,073
Sep 29, 20261.241.261.231.24+0.81%193,501
Sep 28, 20261.241.251.201.23+0.00%500,630
Sep 25, 20261.221.241.221.23+0.82%146,304
Sep 24, 20261.231.241.211.22-0.81%247,995
Sep 23, 20261.251.251.211.23-1.60%291,582
Sep 22, 20261.241.251.211.25+2.04%344,170
Sep 21, 20261.241.251.201.23+0.41%409,592
Sep 18, 20261.221.261.181.22+0.83%1,193,707
Sep 17, 20261.231.251.201.21+0.00%431,045
Sep 16, 20261.261.261.181.21-4.72%622,199
Sep 15, 20261.271.301.221.27+1.60%269,290
Sep 14, 20261.251.301.241.25-1.57%239,582
Sep 11, 20261.281.291.251.27+0.00%197,283
Sep 10, 20261.281.301.261.27+0.00%164,473
Sep 9, 20261.331.361.261.27-5.22%385,282
Sep 8, 20261.371.381.341.34-2.90%163,790
Sep 4, 20261.371.391.331.38+0.00%257,190
Sep 3, 20261.351.411.331.38+2.99%284,800
Sep 2, 20261.341.371.321.34+0.00%169,501
Aug 31, 20261.381.401.321.34-4.29%476,607
Aug 28, 20261.381.421.381.40+1.45%209,306
Aug 27, 20261.381.441.381.38+0.00%297,155
Aug 26, 20261.381.431.361.38-1.43%272,710
Aug 25, 20261.371.421.361.40+2.94%412,533
Aug 24, 20261.401.421.351.36-0.73%448,143
Aug 21, 20261.431.481.361.37-4.20%558,707
Aug 20, 20261.491.501.381.43-4.67%586,069
Aug 19, 20261.451.521.431.50+5.63%732,976
Aug 18, 20261.481.511.411.42-2.07%417,488
Aug 17, 20261.561.581.451.45-8.23%645,718
Aug 14, 20261.601.671.561.58+0.64%847,816
Aug 13, 20261.591.661.551.57+0.00%779,424
Aug 12, 20261.731.741.551.57-9.25%1,103,747
Aug 11, 20261.982.001.601.73-25.75%2,381,186
Aug 10, 20262.562.562.312.33-8.63%489,174
Aug 7, 20262.632.652.482.55-1.92%199,191
Aug 6, 20262.622.632.562.60-1.52%208,079
Aug 5, 20262.732.732.562.64-2.94%284,507
Aug 4, 20262.502.782.502.72+8.80%526,035
Aug 3, 20262.552.582.472.50+0.40%353,723
Jul 31, 20262.572.592.452.49-3.30%169,259
Jul 30, 20262.522.602.502.58+1.38%299,082
Jul 29, 20262.442.552.412.54+3.67%369,467
Jul 28, 20262.202.452.202.45+11.36%406,051
Jul 27, 20262.182.252.152.20+3.77%601,806
Jul 24, 20262.032.131.992.12+6.53%424,119
Jul 23, 20261.972.011.911.99+1.02%358,828
Jul 22, 20262.052.071.941.97-4.14%516,362
Jul 21, 20262.052.082.022.06-0.24%314,212
Jul 20, 20262.142.142.062.06-4.63%252,573
Jul 17, 20262.232.252.102.16-3.57%230,731
Jul 16, 20262.372.412.222.24-4.68%281,320
Jul 15, 20262.302.482.302.35+3.07%393,444
Jul 14, 20262.282.332.212.28-2.98%271,315
Jul 13, 20262.102.372.102.35+11.37%706,976
Jul 10, 20262.202.232.102.11-3.65%273,747
Jul 9, 20262.082.202.042.19+4.78%533,415
Jul 8, 20262.052.121.992.09+0.48%532,313
Jul 7, 20262.182.212.062.08-3.70%182,585
Jul 6, 20262.132.222.112.16+0.47%231,336
Jul 2, 20262.142.312.122.15+2.38%590,152
Jul 1, 20261.972.131.942.10+8.25%388,267
Jun 30, 20262.062.081.911.94-8.06%1,125,998
Jun 29, 20262.042.152.012.11+2.93%1,060,703
Jun 26, 20262.032.081.952.05-0.24%2,593,392
Jun 25, 20262.132.171.992.06-2.61%631,661
Jun 24, 20262.092.262.032.11+0.48%936,525
Jun 23, 20262.082.131.992.10+1.45%1,247,145
Jun 22, 20262.122.162.052.07-3.27%572,951
Jun 18, 20262.302.322.142.14-7.36%1,273,107
Jun 17, 20262.342.352.302.31-1.28%322,521
Jun 16, 20262.362.502.322.34-0.43%777,009
Jun 15, 20262.372.422.302.35+0.00%474,943
Jun 12, 20262.312.422.302.35+2.17%338,456
Jun 11, 20262.252.332.182.30+3.60%1,060,099
Jun 10, 20262.152.322.132.22+1.37%607,174
Jun 9, 20262.192.242.102.19+0.46%654,365
Jun 8, 20262.192.272.152.18+0.00%358,114
Jun 5, 20262.292.392.152.18-5.01%474,118
Jun 4, 20262.312.442.292.29+0.66%471,153
Jun 3, 20262.612.612.252.28-13.31%618,582
Jun 2, 20262.682.742.622.63-4.01%342,146
Jun 1, 20262.722.792.672.74+0.74%365,764
May 29, 20262.712.812.632.72+0.37%625,281
May 28, 20262.642.712.572.71+2.65%262,063
May 27, 20262.602.692.562.64+1.15%255,144
May 26, 20262.772.772.572.61-5.43%368,865
May 22, 20262.682.792.682.76+2.99%404,556
May 21, 20262.512.752.452.68+7.20%506,646
May 20, 20262.442.562.392.50+2.46%483,855
May 19, 20262.382.562.372.44+3.39%480,080
May 18, 20262.462.492.362.36-3.67%491,402
May 15, 20262.452.542.432.45-2.39%274,771
May 14, 20262.552.602.472.51-1.95%505,723
May 13, 20262.452.752.432.56+4.92%877,803
May 12, 20262.562.652.372.44-5.97%934,422
May 11, 20262.702.772.522.60-4.24%606,632
May 8, 20262.652.872.502.71-11.44%1,330,199
May 7, 20263.033.112.933.06+2.68%665,716
May 6, 20262.993.002.852.98+0.34%295,294
May 5, 20262.832.982.752.97+6.83%271,285
May 4, 20262.982.992.782.78-7.02%299,459
May 1, 20262.953.032.942.99+2.75%347,993
Apr 30, 20262.922.952.792.91+0.00%350,687
Apr 29, 20262.953.002.852.91-2.35%313,196
Apr 28, 20262.943.002.922.98+1.02%309,583
Apr 27, 20263.093.092.922.95-4.84%330,098
Apr 24, 20263.043.102.953.10+2.31%265,188
Apr 23, 20263.283.282.953.03-7.62%444,760
Apr 22, 20263.363.363.213.28-2.09%337,125
Apr 21, 20263.203.483.203.35+3.72%426,731
Apr 20, 20263.333.383.133.23-4.72%622,477
Apr 17, 20263.303.633.303.39+5.28%1,971,587
Apr 16, 20263.043.242.943.22+6.27%630,926
Apr 15, 20262.833.082.833.03+8.60%614,089
Apr 14, 20262.522.792.522.79+10.71%481,776
Apr 13, 20262.312.542.312.52+9.57%633,024
Apr 10, 20262.312.382.292.30-2.54%347,212
Apr 9, 20262.432.432.212.36-2.88%573,068
Apr 8, 20262.582.592.372.43-1.62%541,940
Apr 7, 20262.442.472.302.47+2.92%402,777
Apr 6, 20262.512.542.382.40-6.25%336,049
Apr 2, 20262.512.652.452.56-0.39%612,220
Apr 1, 20262.542.592.422.57+2.80%320,954
Mar 31, 20262.402.532.382.50+8.23%460,332
Mar 30, 20262.242.392.202.31+4.05%368,080
Mar 27, 20262.262.262.172.22-3.69%367,523
Mar 26, 20262.502.572.302.31-9.96%485,043
Mar 25, 20262.542.582.492.56+2.40%427,529
Mar 24, 20262.642.642.382.50-5.30%909,563
Mar 23, 20262.712.742.572.64-1.49%584,201
Mar 20, 20262.882.882.682.68-8.53%1,059,023
Mar 19, 20263.003.002.872.93-3.93%480,389
Mar 18, 20263.483.483.043.05-9.50%871,490
Mar 17, 20263.303.453.143.37+3.37%1,092,369
Mar 16, 20263.083.443.013.26+8.67%1,565,773
Mar 13, 20262.753.012.713.00+9.89%794,438
Mar 12, 20262.652.812.612.73+2.25%566,558
Mar 11, 20262.963.012.602.67-9.18%715,833
Mar 10, 20262.693.182.622.94+18.07%2,030,253
Mar 9, 20262.662.662.412.49-8.46%579,938
Mar 6, 20262.632.892.632.72+0.74%829,136
Mar 5, 20262.592.892.572.70+13.45%1,430,136
Mar 4, 20262.232.452.162.38+8.43%675,541
Mar 3, 20262.212.212.102.19-3.30%396,848
Mar 2, 20262.432.482.252.27-9.20%970,365
Feb 27, 20262.462.912.312.50+13.12%2,353,622
Feb 26, 20262.132.292.082.21+3.76%826,851
Feb 25, 20262.062.231.982.13+3.40%941,882
Feb 24, 20262.052.122.022.06-0.96%435,233
Feb 23, 20262.262.262.072.08-8.77%584,729
Feb 20, 20262.212.312.192.28+2.70%221,259
Feb 19, 20262.262.262.132.22-2.63%375,734
Feb 18, 20262.212.352.152.28+2.70%293,091
Feb 17, 20262.352.352.152.22-5.93%500,003
Feb 13, 20262.202.402.152.36+7.27%319,124
Feb 12, 20262.462.472.122.20-10.02%831,226
Feb 11, 20262.792.822.442.44-12.05%507,022
Feb 10, 20262.943.082.772.78-6.08%288,686
Feb 9, 20263.053.052.842.96-2.31%405,588
Feb 6, 20262.973.112.883.03+3.41%259,426
Feb 5, 20263.153.172.862.93-7.28%555,525
Feb 4, 20263.143.263.093.16+1.28%388,536
Feb 3, 20263.263.283.023.12-4.29%198,183
Feb 2, 20263.183.283.183.26+2.19%154,606
Jan 30, 20263.203.233.143.19-0.62%127,409
Jan 29, 20263.253.253.113.21-0.93%155,195
Jan 28, 20263.413.423.143.24-5.26%303,679
Jan 27, 20263.583.603.403.42-4.74%201,960
Jan 26, 20263.463.613.393.59+3.76%204,812
Jan 23, 20263.413.533.403.46+1.17%197,740
Jan 22, 20263.283.473.283.42+5.23%351,282
Jan 21, 20263.193.333.193.25+2.52%272,435
Jan 20, 20263.223.263.113.17-3.94%188,139
Jan 16, 20263.323.333.223.30-0.60%142,906
Jan 15, 20263.263.423.223.32+1.84%239,172
Jan 14, 20263.233.313.133.26+1.24%160,979
Jan 13, 20263.413.433.173.22-5.29%284,921
Jan 12, 20263.513.513.343.40-3.41%151,642
Jan 9, 20263.613.623.483.52-1.95%127,376
Jan 8, 20263.583.693.573.59-0.55%133,129
Jan 7, 20263.583.713.513.61+0.56%214,664
Jan 6, 20263.613.633.483.59-0.28%181,124
Jan 5, 20263.583.753.513.60+0.84%525,989
Jan 2, 20263.663.793.563.57-0.83%208,457
Dec 31, 20253.573.623.483.60+1.69%316,822
Dec 30, 20253.413.573.373.54+4.12%172,472
Dec 29, 20253.543.583.383.40-4.63%301,401
Dec 26, 20253.623.623.523.56-1.52%155,802
Dec 24, 20253.493.623.483.62+4.62%113,771
Dec 23, 20253.623.623.443.46-4.68%164,915
Dec 22, 20253.663.723.603.63-0.82%170,754
Dec 19, 20253.703.703.563.66-1.08%1,012,549
Dec 18, 20253.673.783.673.70+1.09%183,359
Dec 17, 20253.743.903.643.66-2.14%289,252
Dec 16, 20253.763.783.583.74-0.80%424,662
Dec 15, 20253.863.883.703.77-2.33%224,106
Dec 12, 20253.903.983.853.86-0.52%260,631
Dec 11, 20253.843.903.783.88+0.52%246,577
Dec 10, 20253.683.893.603.86+4.89%527,930
Dec 9, 20253.753.853.673.68-1.08%317,575
Dec 8, 20253.603.753.533.72+3.91%317,008
Dec 5, 20253.763.793.553.58-4.79%172,925
Dec 4, 20253.633.913.633.76+3.58%395,453
Dec 3, 20253.483.643.433.63+4.31%357,203
Dec 2, 20253.423.603.353.48+2.35%356,975
Dec 1, 20253.343.583.343.40+1.19%534,848
Nov 28, 20253.263.423.163.36+2.44%219,718
Nov 26, 20253.153.323.153.28+3.80%381,562
Nov 25, 20253.103.203.083.16+1.94%330,666
Nov 24, 20252.923.172.893.10+5.44%630,557
Nov 21, 20252.722.982.712.94+8.09%435,885
Nov 20, 20252.662.792.662.72+2.64%322,835
Nov 19, 20252.712.752.622.65-1.85%264,421
Nov 18, 20252.712.742.672.70+0.37%244,499
Nov 17, 20252.832.912.662.69-5.61%285,440
Nov 14, 20252.832.992.782.85-1.04%508,689
Nov 13, 20252.893.082.872.88+0.00%511,436
Nov 12, 20252.752.942.732.88+5.11%639,158
Nov 11, 20252.572.772.482.74+6.61%441,820
Nov 10, 20252.832.832.542.57-5.51%831,128

Daily open, high, low, close and volume for TTEC Holdings, Inc. Common Stock (TTEC). Showing 250 trading days. Unadjusted prices.