TTEC Holdings, Inc. - Common Stock (TTEC)
3.5800
+0.0100 (0.28%)
NASDAQ · Last Trade: Oct 24th, 6:28 PM EDT
Historical Prices For TTEC Holdings, Inc. - Common Stock (TTEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.53 | 3.65 | 3.46 | 3.57 | 142,865 | 3.57 |
| 10/22/2025 | 3.61 | 3.64 | 3.47 | 3.53 | 189,343 | 3.53 |
| 10/21/2025 | 3.54 | 3.67 | 3.49 | 3.65 | 201,054 | 3.65 |
| 10/20/2025 | 3.55 | 3.67 | 3.50 | 3.54 | 252,852 | 3.54 |
| 10/17/2025 | 3.56 | 3.62 | 3.44 | 3.50 | 289,587 | 3.50 |
| 10/16/2025 | 3.56 | 3.65 | 3.53 | 3.58 | 140,581 | 3.58 |
| 10/15/2025 | 3.56 | 3.64 | 3.48 | 3.57 | 124,423 | 3.57 |
| 10/14/2025 | 3.32 | 3.59 | 3.32 | 3.53 | 199,646 | 3.53 |
| 10/13/2025 | 3.60 | 3.65 | 3.39 | 3.40 | 255,760 | 3.40 |
| 10/10/2025 | 3.65 | 3.76 | 3.50 | 3.56 | 352,673 | 3.56 |
| 10/09/2025 | 3.84 | 3.84 | 3.66 | 3.66 | 377,235 | 3.66 |
| 10/08/2025 | 3.77 | 3.86 | 3.70 | 3.85 | 353,675 | 3.85 |
| 10/07/2025 | 3.70 | 3.81 | 3.65 | 3.73 | 309,150 | 3.73 |
| 10/06/2025 | 3.62 | 3.82 | 3.61 | 3.65 | 559,926 | 3.65 |
| 10/03/2025 | 3.36 | 3.75 | 3.36 | 3.59 | 481,382 | 3.59 |
| 10/02/2025 | 3.43 | 3.45 | 3.31 | 3.34 | 285,442 | 3.34 |
| 10/01/2025 | 3.35 | 3.48 | 3.33 | 3.42 | 309,620 | 3.42 |
| 9/30/2025 | 3.41 | 3.41 | 3.29 | 3.36 | 161,987 | 3.36 |
| 9/29/2025 | 3.35 | 3.50 | 3.29 | 3.41 | 284,556 | 3.41 |
| 9/26/2025 | 3.46 | 3.46 | 3.29 | 3.29 | 281,432 | 3.29 |
| 9/25/2025 | 3.56 | 3.57 | 3.38 | 3.46 | 199,749 | 3.46 |
| 9/24/2025 | 3.49 | 3.59 | 3.45 | 3.57 | 232,501 | 3.57 |
| 9/23/2025 | 3.64 | 3.69 | 3.45 | 3.49 | 311,058 | 3.49 |
| 9/22/2025 | 3.73 | 3.73 | 3.54 | 3.64 | 320,985 | 3.64 |
| 9/19/2025 | 3.78 | 3.81 | 3.65 | 3.74 | 902,468 | 3.74 |
| 9/18/2025 | 3.70 | 3.86 | 3.70 | 3.79 | 243,994 | 3.79 |
| 9/17/2025 | 3.59 | 3.79 | 3.53 | 3.67 | 254,424 | 3.67 |
| 9/16/2025 | 3.57 | 3.61 | 3.53 | 3.59 | 165,015 | 3.59 |
| 9/15/2025 | 3.58 | 3.62 | 3.53 | 3.57 | 261,959 | 3.57 |
| 9/12/2025 | 3.70 | 3.70 | 3.51 | 3.57 | 452,758 | 3.57 |
| 9/11/2025 | 3.70 | 3.80 | 3.65 | 3.69 | 248,028 | 3.69 |
| 9/10/2025 | 3.71 | 3.82 | 3.69 | 3.70 | 290,219 | 3.70 |
| 9/09/2025 | 3.81 | 3.94 | 3.69 | 3.75 | 295,277 | 3.75 |
| 9/08/2025 | 3.80 | 3.88 | 3.73 | 3.78 | 209,469 | 3.78 |
| 9/05/2025 | 3.80 | 3.97 | 3.73 | 3.78 | 314,101 | 3.78 |
| 9/04/2025 | 3.71 | 3.83 | 3.66 | 3.82 | 242,265 | 3.82 |
| 9/03/2025 | 3.83 | 3.84 | 3.68 | 3.71 | 265,445 | 3.71 |
| 9/02/2025 | 3.73 | 3.85 | 3.70 | 3.85 | 260,835 | 3.85 |
| 8/29/2025 | 3.73 | 3.82 | 3.70 | 3.79 | 209,430 | 3.79 |
| 8/28/2025 | 3.73 | 3.73 | 3.52 | 3.72 | 296,476 | 3.72 |
| 8/27/2025 | 3.69 | 3.75 | 3.64 | 3.67 | 209,669 | 3.67 |
| 8/26/2025 | 3.82 | 3.88 | 3.66 | 3.72 | 235,692 | 3.72 |
| 8/25/2025 | 3.79 | 3.85 | 3.71 | 3.78 | 224,198 | 3.78 |
| 8/22/2025 | 3.64 | 3.85 | 3.64 | 3.80 | 302,608 | 3.80 |
| 8/21/2025 | 3.70 | 3.77 | 3.52 | 3.64 | 327,023 | 3.64 |
| 8/20/2025 | 3.77 | 3.89 | 3.66 | 3.68 | 541,971 | 3.68 |
| 8/19/2025 | 3.75 | 3.83 | 3.62 | 3.77 | 660,881 | 3.77 |
| 8/18/2025 | 3.59 | 3.75 | 3.55 | 3.74 | 240,089 | 3.74 |
| 8/15/2025 | 3.65 | 3.67 | 3.58 | 3.61 | 228,583 | 3.61 |
| 8/14/2025 | 3.76 | 3.79 | 3.54 | 3.64 | 258,073 | 3.64 |
| 8/13/2025 | 3.62 | 3.85 | 3.53 | 3.82 | 350,530 | 3.82 |
| 8/12/2025 | 3.51 | 3.82 | 3.51 | 3.60 | 629,827 | 3.60 |
| 8/11/2025 | 3.45 | 3.68 | 3.37 | 3.50 | 702,606 | 3.50 |
| 8/08/2025 | 3.07 | 3.50 | 2.90 | 3.42 | 1,799,174 | 3.42 |
| 8/07/2025 | 2.72 | 2.78 | 2.70 | 2.73 | 738,603 | 2.73 |
| 8/06/2025 | 2.94 | 2.94 | 2.67 | 2.71 | 927,230 | 2.71 |
| 8/05/2025 | 2.97 | 3.01 | 2.83 | 2.94 | 712,171 | 2.94 |
| 8/04/2025 | 3.15 | 3.20 | 2.93 | 2.97 | 1,501,339 | 2.97 |
| 8/01/2025 | 4.10 | 4.12 | 3.00 | 3.09 | 2,650,829 | 3.09 |
| 7/31/2025 | 4.97 | 5.06 | 4.88 | 4.98 | 234,493 | 4.98 |
| 7/30/2025 | 5.18 | 5.26 | 4.89 | 4.97 | 235,128 | 4.97 |
| 7/29/2025 | 5.21 | 5.22 | 5.06 | 5.17 | 167,732 | 5.17 |
| 7/28/2025 | 5.28 | 5.28 | 5.12 | 5.17 | 117,865 | 5.17 |
| 7/25/2025 | 5.28 | 5.28 | 5.15 | 5.26 | 150,733 | 5.26 |