5 DAY PERFORMANCE
-16.72%
1 MONTH PERFORMANCE
+3.75%
3 MONTH PERFORMANCE
-17.82%
6 MONTH PERFORMANCE
-20.95%
YEAR-TO-DATE PERFORMANCE
-30.83%
1 YEAR PERFORMANCE
-35.16%
TTEC Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.95 | $2.96 (0.17%) | $2.99 | $2.85 | 93.03 K | $142.46 M |
| 05/05/2026 | $2.83 | $2.97 (4.95%) | $2.98 | $2.75 | 271.30 K | $143.19 M |
| 05/04/2026 | $2.98 | $2.78 (-6.71%) | $2.99 | $2.78 | 299.50 K | $134.03 M |
| 05/01/2026 | $2.95 | $2.99 (1.36%) | $3.03 | $2.94 | 347.99 K | $144.15 M |
| 04/30/2026 | $2.92 | $2.91 (-0.34%) | $2.95 | $2.80 | 350.69 K | $140.29 M |
| 04/29/2026 | $2.95 | $2.89 (-2.03%) | $3.00 | $2.86 | 313.20 K | $139.33 M |
| 04/28/2026 | $2.94 | $2.98 (1.36%) | $3.01 | $2.92 | 309.60 K | $143.67 M |
| 04/27/2026 | $3.09 | $2.95 (-4.53%) | $3.09 | $2.92 | 330.20 K | $142.22 M |
| 04/24/2026 | $3.04 | $3.10 (1.97%) | $3.11 | $2.95 | 265.20 K | $149.45 M |
| 04/23/2026 | $3.28 | $3.03 (-7.62%) | $3.28 | $2.95 | 444.76 K | $146.08 M |
| 04/22/2026 | $3.36 | $3.28 (-2.38%) | $3.36 | $3.21 | 337.12 K | $158.13 M |
| 04/21/2026 | $3.20 | $3.35 (4.69%) | $3.48 | $3.20 | 426.74 K | $161.51 M |
| 04/20/2026 | $3.33 | $3.23 (-3%) | $3.38 | $3.14 | 622.48 K | $155.72 M |
| 04/17/2026 | $3.30 | $3.39 (2.73%) | $3.63 | $3.30 | 1.97 M | $163.44 M |
| 04/16/2026 | $3.04 | $3.22 (5.92%) | $3.24 | $2.94 | 630.93 K | $155.24 M |
| 04/15/2026 | $2.83 | $3.03 (7.07%) | $3.08 | $2.83 | 614.10 K | $146.08 M |
| 04/14/2026 | $2.52 | $2.79 (10.71%) | $2.80 | $2.52 | 481.78 K | $134.51 M |
| 04/13/2026 | $2.31 | $2.52 (9.09%) | $2.54 | $2.31 | 633.02 K | $121.49 M |
| 04/10/2026 | $2.31 | $2.30 (-0.43%) | $2.38 | $2.29 | 347.30 K | $110.89 M |
| 04/09/2026 | $2.43 | $2.36 (-2.88%) | $2.43 | $2.21 | 573.10 K | $113.78 M |
| 04/08/2026 | $2.58 | $2.43 (-5.81%) | $2.59 | $2.37 | 541.94 K | $117.15 M |
| 04/07/2026 | $2.44 | $2.47 (1.23%) | $2.47 | $2.30 | 402.80 K | $119.08 M |
| 04/06/2026 | $2.51 | $2.40 (-4.38%) | $2.54 | $2.38 | 336.05 K | $115.71 M |
| 04/02/2026 | $2.51 | $2.56 (1.99%) | $2.66 | $2.45 | 612.22 K | $123.42 M |
| 04/01/2026 | $2.54 | $2.57 (1.18%) | $2.59 | $2.42 | 320.95 K | $123.90 M |
| 03/31/2026 | $2.40 | $2.50 (4.17%) | $2.53 | $2.38 | 460.33 K | $120.53 M |
| 03/30/2026 | $2.24 | $2.31 (3.12%) | $2.39 | $2.20 | 368.10 K | $111.37 M |
| 03/27/2026 | $2.26 | $2.22 (-1.77%) | $2.26 | $2.17 | 367.52 K | $107.03 M |
| 03/26/2026 | $2.50 | $2.31 (-7.6%) | $2.57 | $2.30 | 485.04 K | $111.37 M |
| 03/25/2026 | $2.54 | $2.56 (0.79%) | $2.58 | $2.49 | 427.53 K | $123.42 M |
| 03/24/2026 | $2.64 | $2.50 (-5.3%) | $2.64 | $2.38 | 909.56 K | $120.53 M |
| 03/23/2026 | $2.71 | $2.64 (-2.58%) | $2.74 | $2.57 | 584.20 K | $127.28 M |
| 03/20/2026 | $2.88 | $2.68 (-6.94%) | $2.88 | $2.68 | 1.06 M | $129.21 M |
| 03/19/2026 | $3.00 | $2.93 (-2.33%) | $3.01 | $2.87 | 480.39 K | $141.26 M |
| 03/18/2026 | $3.48 | $3.05 (-12.36%) | $3.48 | $3.04 | 871.49 K | $147.04 M |
| 03/17/2026 | $3.30 | $3.37 (2.12%) | $3.45 | $3.14 | 1.09 M | $162.47 M |
| 03/16/2026 | $3.08 | $3.26 (5.84%) | $3.44 | $3.01 | 1.57 M | $157.17 M |
| 03/13/2026 | $2.75 | $3.00 (9.09%) | $3.01 | $2.71 | 794.44 K | $144.63 M |
| 03/12/2026 | $2.65 | $2.73 (3.02%) | $2.81 | $2.61 | 566.56 K | $131.62 M |
| 03/11/2026 | $2.96 | $2.67 (-9.8%) | $3.01 | $2.60 | 715.83 K | $128.72 M |
| 03/10/2026 | $2.69 | $2.94 (9.29%) | $3.18 | $2.62 | 2.03 M | $141.74 M |
| 03/09/2026 | $2.66 | $2.49 (-6.39%) | $2.66 | $2.41 | 579.94 K | $120.05 M |
| 03/06/2026 | $2.63 | $2.72 (3.42%) | $2.89 | $2.63 | 829.14 K | $131.13 M |
| 03/05/2026 | $2.59 | $2.70 (4.25%) | $2.89 | $2.57 | 1.43 M | $130.17 M |
| 03/04/2026 | $2.23 | $2.38 (6.73%) | $2.45 | $2.16 | 675.54 K | $114.74 M |
| 03/03/2026 | $2.21 | $2.19 (-0.9%) | $2.21 | $2.11 | 396.85 K | $105.58 M |
| 03/02/2026 | $2.43 | $2.27 (-6.58%) | $2.48 | $2.25 | 970.37 K | $109.44 M |
| 02/27/2026 | $2.46 | $2.50 (1.63%) | $2.91 | $2.31 | 2.35 M | $120.53 M |
| 02/26/2026 | $2.13 | $2.21 (3.76%) | $2.29 | $2.08 | 826.90 K | $106.55 M |
| 02/25/2026 | $2.06 | $2.13 (3.4%) | $2.23 | $1.98 | 941.90 K | $102.69 M |
| 02/24/2026 | $2.05 | $2.06 (0.49%) | $2.12 | $2.02 | 435.23 K | $99.31 M |
| 02/23/2026 | $2.26 | $2.08 (-7.96%) | $2.26 | $2.07 | 584.73 K | $100.28 M |
| 02/20/2026 | $2.21 | $2.28 (3.17%) | $2.31 | $2.19 | 221.30 K | $110.49 M |
| 02/19/2026 | $2.26 | $2.22 (-1.77%) | $2.26 | $2.13 | 375.73 K | $107.58 M |
| 02/18/2026 | $2.21 | $2.28 (3.17%) | $2.35 | $2.15 | 293.10 K | $110.49 M |
| 02/17/2026 | $2.35 | $2.22 (-5.53%) | $2.35 | $2.15 | 500.00 K | $107.58 M |
| 02/13/2026 | $2.20 | $2.36 (7.27%) | $2.40 | $2.15 | 319.12 K | $114.37 M |
| 02/12/2026 | $2.46 | $2.20 (-10.57%) | $2.47 | $2.12 | 831.23 K | $106.61 M |
| 02/11/2026 | $2.79 | $2.44 (-12.54%) | $2.82 | $2.44 | 507.02 K | $118.24 M |
| 02/10/2026 | $2.94 | $2.78 (-5.44%) | $3.08 | $2.78 | 288.69 K | $134.72 M |
| 02/09/2026 | $3.05 | $2.96 (-2.95%) | $3.05 | $2.84 | 405.60 K | $143.44 M |
| 02/06/2026 | $2.97 | $3.03 (2.02%) | $3.11 | $2.88 | 259.43 K | $146.83 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.
