5 DAY PERFORMANCE
+105.79%
1 MONTH PERFORMANCE
+81.75%
3 MONTH PERFORMANCE
+16.36%
6 MONTH PERFORMANCE
-7.09%
YEAR-TO-DATE PERFORMANCE
-30.83%
1 YEAR PERFORMANCE
-33.42%
TTEC Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.24 | $1.22 (-2.02%) | $1.25 | $1.20 | 121.12 K | |
| 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%) | $1.27 | $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 |
| 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 |
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.
