5 DAY PERFORMANCE
+3.16%
1 MONTH PERFORMANCE
+31.99%
3 MONTH PERFORMANCE
-5.03%
6 MONTH PERFORMANCE
-28.34%
YEAR-TO-DATE PERFORMANCE
-28.06%
1 YEAR PERFORMANCE
-30.29%
TTEC Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.76 | $3.58 (-4.79%) | $3.79 | $3.55 | 172.93 K | $173.49 M |
| 12/04/2025 | $3.63 | $3.76 (3.58%) | $3.91 | $3.63 | 395.45 K | $182.21 M |
| 12/03/2025 | $3.48 | $3.63 (4.31%) | $3.64 | $3.43 | 357.20 K | $175.91 M |
| 12/02/2025 | $3.42 | $3.48 (1.75%) | $3.60 | $3.35 | 357.00 K | $168.64 M |
| 12/01/2025 | $3.34 | $3.40 (1.8%) | $3.58 | $3.34 | 534.85 K | $164.76 M |
| 11/28/2025 | $3.26 | $3.36 (3.07%) | $3.42 | $3.16 | 219.72 K | $162.83 M |
| 11/26/2025 | $3.15 | $3.28 (4.13%) | $3.32 | $3.15 | 381.60 K | $158.95 M |
| 11/25/2025 | $3.10 | $3.16 (1.94%) | $3.20 | $3.08 | 330.70 K | $153.13 M |
| 11/24/2025 | $2.92 | $3.10 (6.16%) | $3.17 | $2.89 | 630.60 K | $150.23 M |
| 11/21/2025 | $2.72 | $2.94 (8.09%) | $2.98 | $2.72 | 435.90 K | $142.47 M |
| 11/20/2025 | $2.66 | $2.72 (2.26%) | $2.79 | $2.66 | 322.84 K | $131.81 M |
| 11/19/2025 | $2.71 | $2.65 (-2.21%) | $2.75 | $2.62 | 264.42 K | $128.42 M |
| 11/18/2025 | $2.71 | $2.70 (-0.37%) | $2.74 | $2.67 | 244.50 K | $130.84 M |
| 11/17/2025 | $2.83 | $2.69 (-4.95%) | $2.91 | $2.66 | 285.44 K | $130.36 M |
| 11/14/2025 | $2.83 | $2.85 (0.71%) | $2.99 | $2.78 | 508.69 K | $138.11 M |
| 11/13/2025 | $2.89 | $2.88 (-0.35%) | $3.08 | $2.87 | 511.44 K | $139.56 M |
| 11/12/2025 | $2.75 | $2.88 (4.73%) | $2.94 | $2.73 | 639.16 K | $139.56 M |
| 11/11/2025 | $2.57 | $2.74 (6.61%) | $2.77 | $2.49 | 441.92 K | $132.78 M |
| 11/10/2025 | $2.83 | $2.57 (-9.19%) | $2.83 | $2.54 | 831.13 K | $124.54 M |
| 11/07/2025 | $3.00 | $2.72 (-9.33%) | $3.00 | $2.49 | 1.43 M | $131.81 M |
| 11/06/2025 | $3.29 | $3.15 (-4.26%) | $3.29 | $3.06 | 340.86 K | $152.65 M |
| 11/05/2025 | $3.17 | $3.27 (3.15%) | $3.30 | $3.17 | 105.90 K | $158.46 M |
| 11/04/2025 | $3.16 | $3.15 (-0.32%) | $3.31 | $3.15 | 210.90 K | $152.65 M |
| 11/03/2025 | $3.46 | $3.17 (-8.38%) | $3.49 | $3.15 | 344.14 K | $153.62 M |
| 10/31/2025 | $3.32 | $3.49 (5.12%) | $3.52 | $3.32 | 201.30 K | $167.74 M |
| 10/30/2025 | $3.37 | $3.35 (-0.59%) | $3.49 | $3.35 | 110.98 K | $161.01 M |
| 10/29/2025 | $3.40 | $3.40 (0%) | $3.57 | $3.39 | 138.50 K | $163.42 M |
| 10/28/2025 | $3.48 | $3.41 (-2.01%) | $3.51 | $3.40 | 126.60 K | $163.90 M |
| 10/27/2025 | $3.58 | $3.48 (-2.79%) | $3.61 | $3.48 | 134.80 K | $167.26 M |
| 10/24/2025 | $3.58 | $3.58 (0%) | $3.66 | $3.58 | 94.17 K | $172.07 M |
| 10/23/2025 | $3.53 | $3.57 (1.13%) | $3.65 | $3.46 | 142.90 K | $171.59 M |
| 10/22/2025 | $3.61 | $3.53 (-2.22%) | $3.64 | $3.47 | 189.34 K | $169.67 M |
| 10/21/2025 | $3.54 | $3.65 (3.11%) | $3.68 | $3.49 | 201.10 K | $175.43 M |
| 10/20/2025 | $3.55 | $3.54 (-0.28%) | $3.67 | $3.50 | 252.90 K | $170.15 M |
| 10/17/2025 | $3.56 | $3.50 (-1.69%) | $3.62 | $3.44 | 289.60 K | $168.22 M |
| 10/16/2025 | $3.56 | $3.58 (0.56%) | $3.65 | $3.53 | 140.60 K | $172.07 M |
| 10/15/2025 | $3.56 | $3.57 (0.28%) | $3.64 | $3.48 | 124.44 K | $171.59 M |
| 10/14/2025 | $3.32 | $3.53 (6.33%) | $3.59 | $3.32 | 199.65 K | $169.67 M |
| 10/13/2025 | $3.60 | $3.40 (-5.56%) | $3.65 | $3.39 | 255.80 K | $163.42 M |
| 10/10/2025 | $3.65 | $3.56 (-2.47%) | $3.76 | $3.50 | 352.67 K | $171.11 M |
| 10/09/2025 | $3.84 | $3.66 (-4.69%) | $3.84 | $3.66 | 377.26 K | $175.91 M |
| 10/08/2025 | $3.77 | $3.85 (2.12%) | $3.86 | $3.70 | 353.70 K | $185.05 M |
| 10/07/2025 | $3.70 | $3.73 (0.81%) | $3.81 | $3.65 | 309.25 K | $179.28 M |
| 10/06/2025 | $3.62 | $3.65 (0.83%) | $3.82 | $3.61 | 559.93 K | $175.43 M |
| 10/03/2025 | $3.36 | $3.59 (6.85%) | $3.75 | $3.36 | 481.40 K | $172.55 M |
| 10/02/2025 | $3.43 | $3.34 (-2.62%) | $3.45 | $3.31 | 285.44 K | $160.53 M |
| 10/01/2025 | $3.35 | $3.42 (2.09%) | $3.48 | $3.33 | 309.62 K | $164.38 M |
| 09/30/2025 | $3.41 | $3.36 (-1.47%) | $3.41 | $3.29 | 162.00 K | $161.50 M |
| 09/29/2025 | $3.35 | $3.41 (1.79%) | $3.51 | $3.29 | 284.60 K | $163.90 M |
| 09/26/2025 | $3.46 | $3.29 (-4.91%) | $3.46 | $3.29 | 277.75 K | $158.13 M |
| 09/25/2025 | $3.56 | $3.46 (-2.81%) | $3.57 | $3.38 | 199.75 K | $166.30 M |
| 09/24/2025 | $3.49 | $3.57 (2.29%) | $3.59 | $3.45 | 232.50 K | $171.59 M |
| 09/23/2025 | $3.64 | $3.49 (-4.12%) | $3.69 | $3.45 | 311.46 K | $167.74 M |
| 09/22/2025 | $3.73 | $3.64 (-2.41%) | $3.73 | $3.55 | 321.00 K | $174.95 M |
| 09/19/2025 | $3.78 | $3.74 (-1.06%) | $3.81 | $3.65 | 902.47 K | $179.76 M |
| 09/18/2025 | $3.70 | $3.79 (2.43%) | $3.86 | $3.70 | 244.09 K | $182.16 M |
| 09/17/2025 | $3.59 | $3.67 (2.23%) | $3.79 | $3.53 | 254.42 K | $176.39 M |
| 09/16/2025 | $3.57 | $3.59 (0.56%) | $3.61 | $3.53 | 165.02 K | $172.55 M |
| 09/15/2025 | $3.58 | $3.57 (-0.28%) | $3.62 | $3.53 | 262.00 K | $171.59 M |
| 09/12/2025 | $3.70 | $3.57 (-3.51%) | $3.70 | $3.51 | 452.76 K | $171.59 M |
| 09/11/2025 | $3.70 | $3.69 (-0.27%) | $3.80 | $3.66 | 248.03 K | $177.36 M |
| 09/10/2025 | $3.71 | $3.70 (-0.27%) | $3.82 | $3.69 | 290.22 K | $177.84 M |
| 09/09/2025 | $3.81 | $3.75 (-1.57%) | $3.94 | $3.69 | 297.20 K | $180.24 M |
| 09/08/2025 | $3.80 | $3.78 (-0.53%) | $3.88 | $3.73 | 208.84 K | $181.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
