5 DAY PERFORMANCE
+16.36%
1 MONTH PERFORMANCE
-9.78%
3 MONTH PERFORMANCE
-5.68%
6 MONTH PERFORMANCE
-28.03%
YEAR-TO-DATE PERFORMANCE
-30.83%
1 YEAR PERFORMANCE
-48.45%
TTEC Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $2.83 | $2.97 (4.95%) | $2.98 | $2.75 | 271.30 K | $144.28 M |
| 05/04/2026 | $2.98 | $2.78 (-6.71%) | $2.99 | $2.78 | 299.50 K | $135.05 M |
| 05/01/2026 | $2.95 | $2.99 (1.36%) | $3.03 | $2.94 | 347.99 K | $145.25 M |
| 04/30/2026 | $2.92 | $2.91 (-0.34%) | $2.95 | $2.80 | 350.69 K | $141.37 M |
| 04/29/2026 | $2.95 | $2.89 (-2.03%) | $3.00 | $2.86 | 313.20 K | $140.40 M |
| 04/28/2026 | $2.94 | $2.98 (1.36%) | $3.01 | $2.92 | 309.60 K | $144.77 M |
| 04/27/2026 | $3.09 | $2.95 (-4.53%) | $3.09 | $2.92 | 330.20 K | $143.31 M |
| 04/24/2026 | $3.04 | $3.10 (1.97%) | $3.11 | $2.95 | 265.20 K | $150.60 M |
| 04/23/2026 | $3.28 | $3.03 (-7.62%) | $3.28 | $2.95 | 444.76 K | $147.20 M |
| 04/22/2026 | $3.36 | $3.28 (-2.38%) | $3.36 | $3.21 | 337.12 K | $159.34 M |
| 04/21/2026 | $3.20 | $3.35 (4.69%) | $3.48 | $3.20 | 426.74 K | $162.74 M |
| 04/20/2026 | $3.33 | $3.23 (-3%) | $3.38 | $3.14 | 622.48 K | $156.91 M |
| 04/17/2026 | $3.30 | $3.39 (2.73%) | $3.63 | $3.30 | 1.97 M | $164.69 M |
| 04/16/2026 | $3.04 | $3.22 (5.92%) | $3.24 | $2.94 | 630.93 K | $156.43 M |
| 04/15/2026 | $2.83 | $3.03 (7.07%) | $3.08 | $2.83 | 614.10 K | $147.20 M |
| 04/14/2026 | $2.52 | $2.79 (10.71%) | $2.80 | $2.52 | 481.78 K | $135.54 M |
| 04/13/2026 | $2.31 | $2.52 (9.09%) | $2.54 | $2.31 | 633.02 K | $122.42 M |
| 04/10/2026 | $2.31 | $2.30 (-0.43%) | $2.38 | $2.29 | 347.30 K | $111.73 M |
| 04/09/2026 | $2.43 | $2.36 (-2.88%) | $2.43 | $2.21 | 573.10 K | $114.65 M |
| 04/08/2026 | $2.58 | $2.43 (-5.81%) | $2.59 | $2.37 | 541.94 K | $118.05 M |
| 04/07/2026 | $2.44 | $2.47 (1.23%) | $2.47 | $2.30 | 402.80 K | $119.99 M |
| 04/06/2026 | $2.51 | $2.40 (-4.38%) | $2.54 | $2.38 | 336.05 K | $116.59 M |
| 04/02/2026 | $2.51 | $2.56 (1.99%) | $2.66 | $2.45 | 612.22 K | $124.36 M |
| 04/01/2026 | $2.54 | $2.57 (1.18%) | $2.59 | $2.42 | 320.95 K | $124.85 M |
| 03/31/2026 | $2.40 | $2.50 (4.17%) | $2.53 | $2.38 | 460.33 K | $121.45 M |
| 03/30/2026 | $2.24 | $2.31 (3.12%) | $2.39 | $2.20 | 368.10 K | $112.22 M |
| 03/27/2026 | $2.26 | $2.22 (-1.77%) | $2.26 | $2.17 | 367.52 K | $107.85 M |
| 03/26/2026 | $2.50 | $2.31 (-7.6%) | $2.57 | $2.30 | 485.04 K | $112.22 M |
| 03/25/2026 | $2.54 | $2.56 (0.79%) | $2.58 | $2.49 | 427.53 K | $124.36 M |
| 03/24/2026 | $2.64 | $2.50 (-5.3%) | $2.64 | $2.38 | 909.56 K | $121.45 M |
| 03/23/2026 | $2.71 | $2.64 (-2.58%) | $2.74 | $2.57 | 584.20 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.
