TTEC Holdings, Inc. TTEC
NASDAQ · United States · Technology Services
$1.38-0.11 (-7.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.38 | -7.38% | $1.49 | $1.49 | $1.38 | 417.60K |
| 2026-10-01 | $1.49 | +14.62% | $1.32 | $1.50 | $1.31 | 1.29M |
| 2026-09-30 | $1.30 | +4.84% | $1.25 | $1.33 | $1.25 | 394.10K |
| 2026-09-29 | $1.24 | +0.81% | $1.24 | $1.26 | $1.23 | 193.50K |
| 2026-09-28 | $1.23 | 0.00% | $1.24 | $1.25 | $1.20 | 500.60K |
| 2026-09-25 | $1.23 | +0.82% | $1.22 | $1.24 | $1.22 | 146.30K |
| 2026-09-24 | $1.22 | -0.81% | $1.23 | $1.24 | $1.21 | 247.40K |
| 2026-09-23 | $1.23 | -1.60% | $1.25 | $1.25 | $1.21 | 291.60K |
| 2026-09-22 | $1.25 | +1.63% | $1.24 | $1.26 | $1.21 | 343.90K |
| 2026-09-21 | $1.23 | +0.82% | $1.24 | $1.26 | $1.20 | 409.10K |
| 2026-09-18 | $1.22 | +0.83% | $1.22 | $1.26 | $1.18 | 1.19M |
| 2026-09-17 | $1.21 | 0.00% | $1.23 | $1.25 | $1.20 | 430.60K |
| 2026-09-16 | $1.21 | -4.72% | $1.26 | $1.27 | $1.18 | 622.00K |
| 2026-09-15 | $1.27 | +1.60% | $1.27 | $1.30 | $1.22 | 269.30K |
| 2026-09-14 | $1.25 | -1.57% | $1.25 | $1.30 | $1.24 | 239.50K |
| 2026-09-11 | $1.27 | 0.00% | $1.28 | $1.29 | $1.25 | 197.00K |
| 2026-09-10 | $1.27 | 0.00% | $1.28 | $1.30 | $1.26 | 164.50K |
| 2026-09-09 | $1.27 | -5.22% | $1.33 | $1.36 | $1.27 | 385.30K |
| 2026-09-08 | $1.34 | -2.90% | $1.37 | $1.38 | $1.34 | 163.70K |
| 2026-09-04 | $1.38 | 0.00% | $1.37 | $1.39 | $1.33 | 256.20K |
| 2026-09-03 | $1.38 | +2.99% | $1.35 | $1.41 | $1.34 | 284.80K |
| 2026-09-02 | $1.34 | 0.00% | $1.34 | $1.37 | $1.32 | 168.00K |
| 2026-09-01 | $1.34 | 0.00% | $1.34 | $1.36 | $1.31 | 802.20K |
| 2026-08-31 | $1.34 | -4.29% | $1.38 | $1.40 | $1.32 | 476.60K |
| 2026-08-28 | $1.40 | +1.45% | $1.38 | $1.42 | $1.38 | 209.30K |
| 2026-08-27 | $1.38 | 0.00% | $1.38 | $1.44 | $1.38 | 297.10K |
| 2026-08-26 | $1.38 | -1.43% | $1.38 | $1.43 | $1.36 | 271.90K |
| 2026-08-25 | $1.40 | +2.94% | $1.37 | $1.42 | $1.36 | 411.60K |
| 2026-08-24 | $1.36 | -0.73% | $1.40 | $1.42 | $1.35 | 448.10K |
| 2026-08-21 | $1.37 | -4.20% | $1.43 | $1.48 | $1.36 | 555.80K |
| 2026-08-20 | $1.43 | -4.67% | $1.49 | $1.50 | $1.38 | 586.10K |
| 2026-08-19 | $1.50 | +5.63% | $1.45 | $1.53 | $1.43 | 732.90K |
| 2026-08-18 | $1.42 | -2.07% | $1.48 | $1.52 | $1.41 | 417.50K |
| 2026-08-17 | $1.45 | -8.23% | $1.56 | $1.59 | $1.45 | 645.70K |
| 2026-08-14 | $1.58 | +0.64% | $1.60 | $1.67 | $1.56 | 847.70K |
| 2026-08-13 | $1.57 | 0.00% | $1.59 | $1.66 | $1.55 | 779.00K |
| 2026-08-12 | $1.57 | -9.25% | $1.73 | $1.74 | $1.55 | 1.10M |
| 2026-08-11 | $1.73 | -25.75% | $1.98 | $2.00 | $1.60 | 2.38M |
| 2026-08-10 | $2.33 | -8.63% | $2.56 | $2.56 | $2.31 | 489.20K |
| 2026-08-07 | $2.55 | -1.92% | $2.63 | $2.66 | $2.48 | 199.10K |
| 2026-08-06 | $2.60 | -1.52% | $2.62 | $2.63 | $2.56 | 208.10K |
| 2026-08-05 | $2.64 | -2.94% | $2.73 | $2.73 | $2.56 | 284.40K |
| 2026-08-04 | $2.72 | +8.80% | $2.50 | $2.78 | $2.50 | 526.10K |
| 2026-08-03 | $2.50 | +0.40% | $2.55 | $2.59 | $2.47 | 353.70K |
| 2026-07-31 | $2.49 | -3.49% | $2.57 | $2.59 | $2.45 | 169.30K |
| 2026-07-30 | $2.58 | +1.57% | $2.52 | $2.61 | $2.50 | 299.10K |
| 2026-07-29 | $2.54 | +3.67% | $2.44 | $2.55 | $2.41 | 369.50K |
| 2026-07-28 | $2.45 | +11.36% | $2.20 | $2.45 | $2.20 | 406.30K |
| 2026-07-27 | $2.20 | +3.77% | $2.18 | $2.26 | $2.15 | 600.80K |
| 2026-07-24 | $2.12 | +6.53% | $2.03 | $2.13 | $1.99 | 424.10K |
| 2026-07-23 | $1.99 | +1.02% | $1.97 | $2.01 | $1.91 | 358.70K |
| 2026-07-22 | $1.97 | -4.37% | $2.05 | $2.07 | $1.94 | 516.30K |
| 2026-07-21 | $2.06 | 0.00% | $2.05 | $2.08 | $2.02 | 314.20K |
| 2026-07-20 | $2.06 | -4.63% | $2.14 | $2.14 | $2.06 | 252.30K |
| 2026-07-17 | $2.16 | -3.57% | $2.23 | $2.26 | $2.10 | 230.70K |
| 2026-07-16 | $2.24 | -4.68% | $2.37 | $2.41 | $2.22 | 281.30K |
| 2026-07-15 | $2.35 | +3.07% | $2.30 | $2.48 | $2.30 | 393.60K |
| 2026-07-14 | $2.28 | -2.98% | $2.28 | $2.33 | $2.21 | 272.60K |
| 2026-07-13 | $2.35 | +11.37% | $2.10 | $2.37 | $2.10 | 706.70K |
| 2026-07-10 | $2.11 | -3.65% | $2.20 | $2.23 | $2.10 | 273.70K |
| 2026-07-09 | $2.19 | +4.78% | $2.08 | $2.20 | $2.04 | 533.40K |
| 2026-07-08 | $2.09 | +0.48% | $2.05 | $2.12 | $1.99 | 532.30K |
| 2026-07-07 | $2.08 | -3.70% | $2.18 | $2.21 | $2.06 | 182.50K |
| 2026-07-06 | $2.16 | +0.47% | $2.13 | $2.22 | $2.11 | 231.30K |
| 2026-07-02 | $2.15 | +2.38% | $2.14 | $2.32 | $2.12 | 590.20K |
| 2026-07-01 | $2.10 | +8.25% | $1.97 | $2.13 | $1.94 | 388.30K |
| 2026-06-30 | $1.94 | -8.06% | $2.06 | $2.09 | $1.91 | 1.13M |
| 2026-06-29 | $2.11 | +2.93% | $2.04 | $2.15 | $2.01 | 1.06M |
| 2026-06-26 | $2.05 | -0.49% | $2.03 | $2.08 | $1.95 | 2.59M |
| 2026-06-25 | $2.06 | -2.37% | $2.13 | $2.17 | $1.99 | 631.70K |
| 2026-06-24 | $2.11 | +0.48% | $2.09 | $2.26 | $2.03 | 936.60K |
| 2026-06-23 | $2.10 | +1.45% | $2.08 | $2.13 | $1.99 | 1.25M |
| 2026-06-22 | $2.07 | -3.27% | $2.12 | $2.16 | $2.05 | 572.60K |
| 2026-06-18 | $2.14 | -7.36% | $2.30 | $2.32 | $2.14 | 1.27M |
| 2026-06-17 | $2.31 | -1.28% | $2.34 | $2.35 | $2.30 | 322.50K |
| 2026-06-16 | $2.34 | -0.43% | $2.36 | $2.50 | $2.32 | 777.00K |
| 2026-06-15 | $2.35 | 0.00% | $2.37 | $2.42 | $2.30 | 474.40K |
| 2026-06-12 | $2.35 | +2.17% | $2.31 | $2.43 | $2.30 | 338.40K |
| 2026-06-11 | $2.30 | +3.60% | $2.25 | $2.34 | $2.18 | 1.06M |
| 2026-06-10 | $2.22 | +1.37% | $2.15 | $2.32 | $2.13 | 607.10K |
| 2026-06-09 | $2.19 | +0.46% | $2.19 | $2.24 | $2.10 | 654.40K |
| 2026-06-08 | $2.18 | 0.00% | $2.19 | $2.27 | $2.15 | 358.10K |
| 2026-06-05 | $2.18 | -5.22% | $2.29 | $2.39 | $2.15 | 474.10K |
| 2026-06-04 | $2.30 | +0.88% | $2.31 | $2.44 | $2.29 | 471.10K |
| 2026-06-03 | $2.28 | -13.31% | $2.61 | $2.61 | $2.25 | 618.60K |
| 2026-06-02 | $2.63 | -4.01% | $2.68 | $2.74 | $2.62 | 342.10K |
| 2026-06-01 | $2.74 | +0.74% | $2.72 | $2.79 | $2.67 | 365.80K |
| 2026-05-29 | $2.72 | +0.37% | $2.71 | $2.82 | $2.63 | 624.80K |
| 2026-05-28 | $2.71 | +2.65% | $2.64 | $2.71 | $2.57 | 262.10K |
| 2026-05-27 | $2.64 | +1.15% | $2.60 | $2.70 | $2.56 | 255.00K |