TTEC Holdings, Inc. TTEC
2.95 USD -0.01 (-0.34%)
Regular-session close
2.93 -0.02 -0.67%
After hours · Nov 13, 7:48 PM ET
2.87 Day range 3.18
1.21 52-week range 3.88
- YTD
- -18.06%
- 1 year
- +2.43%
TTEC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.97 | 3.18 | 2.87 | 2.95 | -0.01 | -0.34% | 1,671,266 |
| Nov 12, 2026 | 2.60 | 2.97 | 2.60 | 2.96 | +0.29 | +10.86% | 2,773,474 |
| Nov 11, 2026 | 2.48 | 3.03 | 2.46 | 2.67 | +0.27 | +11.25% | 5,133,052 |
| Nov 10, 2026 | 1.68 | 2.52 | 1.66 | 2.40 | +1.01 | +72.66% | 22,018,069 |
| Nov 9, 2026 | 1.37 | 1.40 | 1.32 | 1.39 | +0.01 | +0.72% | 180,411 |
| Nov 6, 2026 | 1.46 | 1.48 | 1.37 | 1.38 | -0.10 | -6.76% | 181,500 |
| Nov 5, 2026 | 1.54 | 1.54 | 1.46 | 1.48 | -0.05 | -3.27% | 172,500 |
| Nov 4, 2026 | 1.56 | 1.64 | 1.52 | 1.53 | 0.00 | 0.00% | 170,800 |
| Nov 3, 2026 | 1.56 | 1.59 | 1.49 | 1.53 | -0.03 | -1.92% | 200,800 |
| Nov 2, 2026 | 1.59 | 1.67 | 1.55 | 1.56 | -0.03 | -1.89% | 401,100 |
| Oct 30, 2026 | 1.54 | 1.62 | 1.53 | 1.59 | +0.02 | +1.27% | 280,700 |
| Oct 29, 2026 | 1.45 | 1.64 | 1.44 | 1.57 | +0.11 | +7.53% | 812,700 |
| Oct 28, 2026 | 1.44 | 1.48 | 1.42 | 1.46 | -0.01 | -0.68% | 156,100 |
| Oct 27, 2026 | 1.51 | 1.52 | 1.43 | 1.47 | -0.04 | -2.65% | 188,100 |
| Oct 26, 2026 | 1.50 | 1.53 | 1.46 | 1.51 | 0.00 | 0.00% | 230,200 |
| Oct 23, 2026 | 1.53 | 1.53 | 1.45 | 1.51 | -0.03 | -1.95% | 144,000 |
| Oct 22, 2026 | 1.48 | 1.54 | 1.43 | 1.54 | +0.06 | +4.05% | 207,200 |
| Oct 21, 2026 | 1.43 | 1.51 | 1.39 | 1.48 | +0.05 | +3.50% | 305,700 |
| Oct 20, 2026 | 1.58 | 1.60 | 1.42 | 1.43 | -0.19 | -11.73% | 393,100 |
| Oct 19, 2026 | 1.55 | 1.65 | 1.52 | 1.62 | +0.11 | +7.28% | 313,500 |
| Oct 16, 2026 | 1.68 | 1.68 | 1.49 | 1.51 | -0.15 | -9.04% | 321,300 |
| Oct 15, 2026 | 1.64 | 1.69 | 1.61 | 1.66 | +0.02 | +1.22% | 369,400 |
| Oct 14, 2026 | 1.66 | 1.69 | 1.63 | 1.64 | 0.00 | 0.00% | 510,100 |
| Oct 13, 2026 | 1.69 | 1.69 | 1.60 | 1.64 | -0.03 | -1.80% | 468,900 |
| Oct 12, 2026 | 1.59 | 1.69 | 1.53 | 1.67 | +0.09 | +5.70% | 549,400 |
| Oct 9, 2026 | 1.46 | 1.63 | 1.46 | 1.58 | +0.12 | +8.22% | 808,300 |
| Oct 8, 2026 | 1.44 | 1.48 | 1.42 | 1.46 | 0.00 | 0.00% | 483,400 |
| Oct 7, 2026 | 1.35 | 1.48 | 1.33 | 1.46 | +0.11 | +8.15% | 425,600 |
| Oct 6, 2026 | 1.39 | 1.39 | 1.32 | 1.35 | -0.03 | -2.17% | 298,900 |
| Oct 5, 2026 | 1.38 | 1.41 | 1.36 | 1.38 | 0.00 | 0.00% | 188,200 |
| Oct 2, 2026 | 1.49 | 1.49 | 1.38 | 1.38 | -0.11 | -7.38% | 417,600 |
| Oct 1, 2026 | 1.32 | 1.50 | 1.31 | 1.49 | +0.19 | +14.62% | 1,287,800 |
| Sep 30, 2026 | 1.25 | 1.33 | 1.25 | 1.30 | +0.06 | +4.84% | 394,100 |
| Sep 29, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | +0.01 | +0.81% | 193,500 |
| Sep 28, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 0.00 | 0.00% | 500,600 |
| Sep 25, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | +0.01 | +0.82% | 146,300 |
| Sep 24, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | -0.01 | -0.81% | 247,400 |
| Sep 23, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | -0.02 | -1.60% | 291,600 |
| Sep 22, 2026 | 1.24 | 1.26 | 1.21 | 1.25 | +0.02 | +1.63% | 343,900 |
| Sep 21, 2026 | 1.24 | 1.26 | 1.20 | 1.23 | +0.01 | +0.82% | 409,100 |
| Sep 18, 2026 | 1.22 | 1.26 | 1.18 | 1.22 | +0.01 | +0.83% | 1,193,500 |
| Sep 17, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 0.00 | 0.00% | 430,600 |
| Sep 16, 2026 | 1.26 | 1.27 | 1.18 | 1.21 | -0.06 | -4.72% | 622,000 |
| Sep 15, 2026 | 1.27 | 1.30 | 1.22 | 1.27 | +0.02 | +1.60% | 269,300 |
| Sep 14, 2026 | 1.25 | 1.30 | 1.24 | 1.25 | -0.02 | -1.57% | 239,500 |
| Sep 11, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 0.00 | 0.00% | 197,000 |
| Sep 10, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 0.00 | 0.00% | 164,500 |
| Sep 9, 2026 | 1.33 | 1.36 | 1.27 | 1.27 | -0.07 | -5.22% | 385,300 |
| Sep 8, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | -0.04 | -2.90% | 163,700 |
| Sep 4, 2026 | 1.37 | 1.39 | 1.33 | 1.38 | 0.00 | 0.00% | 256,200 |
| Sep 3, 2026 | 1.35 | 1.41 | 1.34 | 1.38 | +0.04 | +2.99% | 284,800 |
| Sep 2, 2026 | 1.34 | 1.37 | 1.32 | 1.34 | 0.00 | 0.00% | 168,000 |
| Sep 1, 2026 | 1.34 | 1.36 | 1.31 | 1.34 | 0.00 | 0.00% | 802,200 |
| Aug 31, 2026 | 1.38 | 1.40 | 1.32 | 1.34 | -0.06 | -4.29% | 476,600 |
| Aug 28, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | +0.02 | +1.45% | 209,300 |
| Aug 27, 2026 | 1.38 | 1.44 | 1.38 | 1.38 | 0.00 | 0.00% | 297,100 |
| Aug 26, 2026 | 1.38 | 1.43 | 1.36 | 1.38 | -0.02 | -1.43% | 271,900 |
| Aug 25, 2026 | 1.37 | 1.42 | 1.36 | 1.40 | +0.04 | +2.94% | 411,600 |
| Aug 24, 2026 | 1.40 | 1.42 | 1.35 | 1.36 | -0.01 | -0.73% | 448,100 |
| Aug 21, 2026 | 1.43 | 1.48 | 1.36 | 1.37 | -0.06 | -4.20% | 555,800 |
| Aug 20, 2026 | 1.49 | 1.50 | 1.38 | 1.43 | -0.07 | -4.67% | 586,100 |
| Aug 19, 2026 | 1.45 | 1.53 | 1.43 | 1.50 | +0.08 | +5.63% | 732,900 |
| Aug 18, 2026 | 1.48 | 1.52 | 1.41 | 1.42 | -0.03 | -2.07% | 417,500 |
| Aug 17, 2026 | 1.56 | 1.59 | 1.45 | 1.45 | -0.13 | -8.23% | 645,700 |
| Aug 14, 2026 | 1.60 | 1.67 | 1.56 | 1.58 | +0.01 | +0.64% | 847,700 |
65 days, newest first. Daily bars as drawn on the TTEC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.