5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+15.28%
3 MONTH PERFORMANCE
-16.44%
6 MONTH PERFORMANCE
-17.82%
YEAR-TO-DATE PERFORMANCE
-30.83%
1 YEAR PERFORMANCE
-8.12%
TTEC Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.62 | $2.60 (-0.76%) | $2.63 | $2.56 | 208.06 K | $126.31 M |
| 08/05/2026 | $2.73 | $2.64 (-3.3%) | $2.73 | $2.56 | 284.51 K | $128.25 M |
| 08/04/2026 | $2.50 | $2.72 (8.8%) | $2.78 | $2.50 | 526.13 K | $132.14 M |
| 08/03/2026 | $2.55 | $2.50 (-1.96%) | $2.59 | $2.47 | 353.72 K | $121.45 M |
| 07/31/2026 | $2.57 | $2.49 (-3.11%) | $2.59 | $2.45 | 169.30 K | $120.96 M |
| 07/30/2026 | $2.52 | $2.58 (2.38%) | $2.61 | $2.50 | 299.10 K | $125.34 M |
| 07/29/2026 | $2.44 | $2.54 (4.1%) | $2.55 | $2.41 | 375.87 K | $123.39 M |
| 07/28/2026 | $2.20 | $2.45 (11.36%) | $2.45 | $2.20 | 406.87 K | $119.02 M |
| 07/27/2026 | $2.18 | $2.20 (0.92%) | $2.26 | $2.15 | 601.81 K | $106.88 M |
| 07/24/2026 | $2.03 | $2.12 (4.43%) | $2.13 | $1.99 | 424.17 K | $102.99 M |
| 07/23/2026 | $1.97 | $1.99 (1.02%) | $2.01 | $1.91 | 358.83 K | $96.67 M |
| 07/22/2026 | $2.05 | $1.97 (-3.9%) | $2.07 | $1.94 | 516.36 K | $95.70 M |
| 07/21/2026 | $2.05 | $2.06 (0.49%) | $2.08 | $2.02 | 314.21 K | $100.07 M |
| 07/20/2026 | $2.14 | $2.06 (-3.74%) | $2.14 | $2.06 | 252.57 K | $100.07 M |
| 07/17/2026 | $2.23 | $2.16 (-3.14%) | $2.26 | $2.10 | 230.73 K | $104.93 M |
| 07/16/2026 | $2.37 | $2.24 (-5.49%) | $2.41 | $2.22 | 281.32 K | $108.82 M |
| 07/15/2026 | $2.30 | $2.35 (2.17%) | $2.48 | $2.30 | 393.64 K | $114.16 M |
| 07/14/2026 | $2.28 | $2.28 (0%) | $2.33 | $2.21 | 272.61 K | $110.76 M |
| 07/13/2026 | $2.10 | $2.35 (11.9%) | $2.37 | $2.10 | 706.98 K | $114.16 M |
| 07/10/2026 | $2.20 | $2.11 (-4.09%) | $2.23 | $2.10 | 273.75 K | $102.50 M |
| 07/09/2026 | $2.08 | $2.19 (5.29%) | $2.20 | $2.04 | 533.41 K | $106.39 M |
| 07/08/2026 | $2.05 | $2.09 (1.95%) | $2.12 | $1.99 | 532.31 K | $101.53 M |
| 07/07/2026 | $2.18 | $2.08 (-4.59%) | $2.21 | $2.06 | 182.59 K | $101.05 M |
| 07/06/2026 | $2.13 | $2.16 (1.41%) | $2.22 | $2.11 | 231.34 K | $104.93 M |
| 07/02/2026 | $2.14 | $2.15 (0.47%) | $2.32 | $2.12 | 590.20 K | $104.45 M |
| 07/01/2026 | $1.97 | $2.10 (6.6%) | $2.13 | $1.94 | 388.30 K | $102.02 M |
| 06/30/2026 | $2.06 | $1.94 (-5.83%) | $2.09 | $1.91 | 1.13 M | $94.25 M |
| 06/29/2026 | $2.04 | $2.11 (3.43%) | $2.15 | $2.01 | 1.06 M | $102.50 M |
| 06/26/2026 | $2.03 | $2.05 (0.99%) | $2.08 | $1.95 | 2.59 M | $99.59 M |
| 06/25/2026 | $2.13 | $2.06 (-3.29%) | $2.17 | $1.99 | 631.70 K | $100.07 M |
| 06/24/2026 | $2.09 | $2.11 (0.96%) | $2.26 | $2.03 | 936.60 K | $102.50 M |
| 06/23/2026 | $2.08 | $2.10 (0.96%) | $2.13 | $1.99 | 1.25 M | $102.02 M |
| 06/22/2026 | $2.12 | $2.07 (-2.36%) | $2.16 | $2.05 | 572.95 K | $100.56 M |
| 06/18/2026 | $2.30 | $2.14 (-6.96%) | $2.32 | $2.14 | 1.27 M | $103.96 M |
| 06/17/2026 | $2.34 | $2.31 (-1.28%) | $2.35 | $2.30 | 322.52 K | $112.22 M |
| 06/16/2026 | $2.36 | $2.34 (-0.85%) | $2.50 | $2.32 | 777.03 K | $113.68 M |
| 06/15/2026 | $2.37 | $2.35 (-0.84%) | $2.42 | $2.30 | 474.94 K | $114.16 M |
| 06/12/2026 | $2.31 | $2.35 (1.73%) | $2.42 | $2.30 | 338.46 K | $114.16 M |
| 06/11/2026 | $2.25 | $2.30 (2.22%) | $2.34 | $2.18 | 1.06 M | $111.73 M |
| 06/10/2026 | $2.15 | $2.22 (3.26%) | $2.32 | $2.13 | 607.17 K | $107.85 M |
| 06/09/2026 | $2.19 | $2.19 (0%) | $2.24 | $2.10 | 654.40 K | $106.39 M |
| 06/08/2026 | $2.19 | $2.18 (-0.46%) | $2.27 | $2.15 | 358.11 K | $105.90 M |
| 06/05/2026 | $2.29 | $2.18 (-4.8%) | $2.39 | $2.15 | 474.12 K | $105.90 M |
| 06/04/2026 | $2.31 | $2.30 (-0.43%) | $2.44 | $2.29 | 471.15 K | $111.73 M |
| 06/03/2026 | $2.61 | $2.28 (-12.64%) | $2.61 | $2.25 | 618.60 K | $110.76 M |
| 06/02/2026 | $2.68 | $2.63 (-1.87%) | $2.74 | $2.62 | 342.15 K | $127.77 M |
| 06/01/2026 | $2.72 | $2.74 (0.74%) | $2.79 | $2.67 | 365.80 K | $133.11 M |
| 05/29/2026 | $2.71 | $2.72 (0.37%) | $2.82 | $2.63 | 625.28 K | $132.14 M |
| 05/28/2026 | $2.64 | $2.71 (2.65%) | $2.71 | $2.57 | 262.10 K | $131.65 M |
| 05/27/2026 | $2.60 | $2.64 (1.54%) | $2.70 | $2.56 | 255.14 K | $128.25 M |
| 05/26/2026 | $2.77 | $2.61 (-5.78%) | $2.77 | $2.57 | 368.86 K | $126.79 M |
| 05/22/2026 | $2.68 | $2.76 (2.99%) | $2.79 | $2.68 | 404.56 K | $134.08 M |
| 05/21/2026 | $2.51 | $2.68 (6.77%) | $2.75 | $2.45 | 506.65 K | $130.19 M |
| 05/20/2026 | $2.44 | $2.50 (2.46%) | $2.56 | $2.39 | 483.86 K | $121.45 M |
| 05/19/2026 | $2.38 | $2.44 (2.52%) | $2.56 | $2.37 | 480.08 K | $118.54 M |
| 05/18/2026 | $2.46 | $2.36 (-4.07%) | $2.49 | $2.36 | 491.40 K | $114.65 M |
| 05/15/2026 | $2.45 | $2.45 (0%) | $2.54 | $2.43 | 274.80 K | $119.02 M |
| 05/14/2026 | $2.55 | $2.51 (-1.57%) | $2.60 | $2.47 | 505.72 K | $121.94 M |
| 05/13/2026 | $2.45 | $2.56 (4.49%) | $2.75 | $2.43 | 877.80 K | $124.36 M |
| 05/12/2026 | $2.56 | $2.44 (-4.69%) | $2.65 | $2.37 | 934.42 K | $118.54 M |
| 05/11/2026 | $2.70 | $2.60 (-3.7%) | $2.77 | $2.52 | 606.63 K | $126.31 M |
| 05/08/2026 | $2.65 | $2.71 (2.26%) | $2.87 | $2.50 | 1.33 M | $131.65 M |
| 05/07/2026 | $3.03 | $3.06 (0.99%) | $3.11 | $2.93 | 665.72 K | $148.65 M |
| 05/06/2026 | $2.99 | $2.98 (-0.33%) | $3.00 | $2.85 | 295.33 K | $144.77 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.
