5 DAY PERFORMANCE
+56.60%
1 MONTH PERFORMANCE
+80.43%
3 MONTH PERFORMANCE
-5.68%
6 MONTH PERFORMANCE
-16.16%
YEAR-TO-DATE PERFORMANCE
-30.83%
1 YEAR PERFORMANCE
-23.85%
TTEC Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.54 | $1.48 (-4.22%) | $1.54 | $1.47 | 106.40 K | |
| 11/04/2026 | $1.56 | $1.53 (-1.92%) | $1.64 | $1.52 | 170.82 K | $74.78 M |
| 11/03/2026 | $1.56 | $1.53 (-1.92%) | $1.59 | $1.49 | 200.80 K | $74.78 M |
| 11/02/2026 | $1.59 | $1.56 (-1.89%) | $1.67 | $1.55 | 401.20 K | $76.24 M |
| 10/30/2026 | $1.54 | $1.59 (3.25%) | $1.62 | $1.53 | 280.71 K | $77.71 M |
| 10/29/2026 | $1.45 | $1.57 (8.28%) | $1.64 | $1.44 | 816.28 K | $76.73 M |
| 10/28/2026 | $1.44 | $1.46 (1.39%) | $1.48 | $1.42 | 156.13 K | $71.36 M |
| 10/27/2026 | $1.51 | $1.47 (-2.65%) | $1.52 | $1.43 | 188.10 K | $71.84 M |
| 10/26/2026 | $1.50 | $1.51 (0.67%) | $1.53 | $1.46 | 230.23 K | $73.80 M |
| 10/23/2026 | $1.53 | $1.51 (-1.31%) | $1.53 | $1.45 | 144.00 K | $73.80 M |
| 10/22/2026 | $1.48 | $1.54 (4.05%) | $1.54 | $1.43 | 207.22 K | $75.27 M |
| 10/21/2026 | $1.43 | $1.48 (3.5%) | $1.51 | $1.39 | 305.70 K | $72.33 M |
| 10/20/2026 | $1.58 | $1.43 (-9.49%) | $1.60 | $1.42 | 393.10 K | $69.89 M |
| 10/19/2026 | $1.55 | $1.62 (4.52%) | $1.65 | $1.52 | 313.50 K | $79.18 M |
| 10/16/2026 | $1.68 | $1.51 (-10.12%) | $1.68 | $1.49 | 321.30 K | $73.80 M |
| 10/15/2026 | $1.64 | $1.66 (1.22%) | $1.69 | $1.61 | 369.42 K | $81.13 M |
| 10/14/2026 | $1.66 | $1.64 (-1.2%) | $1.69 | $1.63 | 510.10 K | $80.15 M |
| 10/13/2026 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.60 | 468.98 K | $80.15 M |
| 10/12/2026 | $1.59 | $1.67 (5.03%) | $1.69 | $1.53 | 549.40 K | $81.62 M |
| 10/09/2026 | $1.46 | $1.58 (8.22%) | $1.63 | $1.46 | 808.30 K | $77.22 M |
| 10/08/2026 | $1.44 | $1.46 (1.39%) | $1.48 | $1.42 | 483.45 K | $71.36 M |
| 10/07/2026 | $1.35 | $1.46 (8.15%) | $1.48 | $1.33 | 425.60 K | $71.36 M |
| 10/06/2026 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.32 | 298.97 K | $65.98 M |
| 10/05/2026 | $1.38 | $1.38 (0%) | $1.41 | $1.36 | 188.56 K | $67.45 M |
| 10/02/2026 | $1.49 | $1.38 (-7.38%) | $1.49 | $1.38 | 418.76 K | $67.45 M |
| 10/01/2026 | $1.32 | $1.49 (12.88%) | $1.50 | $1.31 | 1.29 M | $72.82 M |
| 09/30/2026 | $1.25 | $1.30 (4%) | $1.33 | $1.25 | 394.10 K | $63.54 M |
| 09/29/2026 | $1.24 | $1.24 (0%) | $1.26 | $1.23 | 193.50 K | $60.60 M |
| 09/28/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.20 | 500.63 K | $60.12 M |
| 09/25/2026 | $1.22 | $1.23 (0.82%) | $1.24 | $1.22 | 146.30 K | $60.12 M |
| 09/24/2026 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.21 | 248.00 K | $59.63 M |
| 09/23/2026 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.21 | 291.60 K | $60.12 M |
| 09/22/2026 | $1.24 | $1.25 (0.81%) | $1.25 | $1.21 | 344.17 K | $61.09 M |
| 09/21/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.20 | 409.59 K | $60.12 M |
| 09/18/2026 | $1.22 | $1.22 (0%) | $1.26 | $1.18 | 1.19 M | $59.63 M |
| 09/17/2026 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.20 | 431.05 K | $59.14 M |
| 09/16/2026 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.18 | 622.20 K | $59.14 M |
| 09/15/2026 | $1.27 | $1.27 (0%) | $1.30 | $1.22 | 269.30 K | $62.07 M |
| 09/14/2026 | $1.25 | $1.25 (0%) | $1.30 | $1.24 | 239.58 K | $61.09 M |
| 09/11/2026 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.25 | 197.28 K | $62.07 M |
| 09/10/2026 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.26 | 164.50 K | $62.07 M |
| 09/09/2026 | $1.33 | $1.27 (-4.51%) | $1.36 | $1.26 | 385.30 K | $62.07 M |
| 09/08/2026 | $1.37 | $1.34 (-2.19%) | $1.38 | $1.34 | 163.80 K | $65.49 M |
| 09/04/2026 | $1.37 | $1.38 (0.73%) | $1.39 | $1.33 | 257.19 K | $67.45 M |
| 09/03/2026 | $1.35 | $1.38 (2.22%) | $1.41 | $1.34 | 284.80 K | $67.45 M |
| 09/02/2026 | $1.34 | $1.34 (0%) | $1.37 | $1.32 | 169.50 K | $65.49 M |
| 09/01/2026 | $1.34 | $1.34 (0%) | $1.36 | $1.31 | 803.37 K | $65.49 M |
| 08/31/2026 | $1.38 | $1.34 (-2.9%) | $1.40 | $1.32 | 476.61 K | $65.49 M |
| 08/28/2026 | $1.38 | $1.40 (1.45%) | $1.42 | $1.38 | 209.31 K | $68.42 M |
| 08/27/2026 | $1.38 | $1.38 (0%) | $1.44 | $1.38 | 297.15 K | $67.45 M |
| 08/26/2026 | $1.38 | $1.38 (0%) | $1.43 | $1.36 | 272.71 K | $67.45 M |
| 08/25/2026 | $1.37 | $1.40 (2.19%) | $1.42 | $1.36 | 412.53 K | $68.42 M |
| 08/24/2026 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.35 | 448.14 K | $66.47 M |
| 08/21/2026 | $1.43 | $1.37 (-4.2%) | $1.48 | $1.36 | 558.71 K | $66.96 M |
| 08/20/2026 | $1.49 | $1.43 (-4.03%) | $1.50 | $1.38 | 586.10 K | $69.89 M |
| 08/19/2026 | $1.45 | $1.50 (3.45%) | $1.53 | $1.43 | 732.98 K | $73.31 M |
| 08/18/2026 | $1.48 | $1.42 (-4.05%) | $1.52 | $1.41 | 417.50 K | $69.40 M |
| 08/17/2026 | $1.56 | $1.45 (-7.05%) | $1.59 | $1.45 | 645.72 K | $70.87 M |
| 08/14/2026 | $1.60 | $1.58 (-1.25%) | $1.67 | $1.56 | 847.82 K | $77.22 M |
| 08/13/2026 | $1.59 | $1.57 (-1.26%) | $1.66 | $1.55 | 779.42 K | $76.73 M |
| 08/12/2026 | $1.73 | $1.57 (-9.25%) | $1.74 | $1.55 | 1.10 M | $76.73 M |
| 08/11/2026 | $1.98 | $1.73 (-12.63%) | $2.00 | $1.60 | 2.38 M | $84.55 M |
| 08/10/2026 | $2.56 | $2.33 (-8.98%) | $2.56 | $2.31 | 489.20 K | $113.88 M |
| 08/07/2026 | $2.63 | $2.55 (-3.04%) | $2.66 | $2.48 | 199.19 K | $124.63 M |
| 08/06/2026 | $2.62 | $2.60 (-0.76%) | $2.63 | $2.56 | 208.10 K | $127.07 M |
| 08/05/2026 | $2.73 | $2.64 (-3.3%) | $2.73 | $2.56 | 284.51 K | $128.25 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.
