5 DAY PERFORMANCE
+26.84%
1 MONTH PERFORMANCE
+29.39%
3 MONTH PERFORMANCE
-14.96%
6 MONTH PERFORMANCE
+11.14%
YEAR-TO-DATE PERFORMANCE
-10.02%
1 YEAR PERFORMANCE
-60.68%
TTEC Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.64 | $3.38 (-7.14%) | $3.68 | $3.36 | 380,488 | $162.30 M |
| 03/11/2025 | $3.77 | $3.61 (-4.24%) | $3.79 | $3.56 | 456,300 | $172.33 M |
| 03/10/2025 | $3.55 | $3.73 (5.07%) | $3.90 | $3.54 | 649,835 | $178.06 M |
| 03/07/2025 | $3.50 | $3.54 (1.14%) | $3.63 | $3.44 | 574,423 | $168.99 M |
| 03/06/2025 | $3.40 | $3.46 (1.76%) | $3.57 | $3.35 | 366,111 | $165.17 M |
| 03/05/2025 | $3.43 | $3.42 (-0.29%) | $3.54 | $3.31 | 497,800 | $163.26 M |
| 03/04/2025 | $3.36 | $3.43 (2.08%) | $3.47 | $3.33 | 414,400 | $163.73 M |
| 03/03/2025 | $3.43 | $3.39 (-1.17%) | $3.60 | $3.37 | 493,900 | $161.83 M |
| 02/28/2025 | $3.55 | $3.38 (-4.79%) | $3.73 | $3.32 | 832,425 | $161.35 M |
| 02/27/2025 | $3.64 | $3.65 (0.27%) | $3.72 | $3.54 | 430,300 | $174.24 M |
| 02/26/2025 | $3.60 | $3.67 (1.94%) | $3.82 | $3.60 | 296,152 | $175.19 M |
| 02/25/2025 | $3.78 | $3.63 (-3.97%) | $3.83 | $3.61 | 197,831 | $173.28 M |
| 02/24/2025 | $3.90 | $3.75 (-3.85%) | $3.90 | $3.73 | 191,500 | $179.01 M |
| 02/21/2025 | $3.88 | $3.86 (-0.52%) | $3.99 | $3.80 | 215,902 | $184.21 M |
| 02/20/2025 | $3.78 | $3.83 (1.32%) | $3.88 | $3.68 | 286,311 | $182.78 M |
| 02/19/2025 | $3.64 | $3.79 (4.12%) | $3.90 | $3.61 | 246,325 | $180.87 M |
| 02/18/2025 | $3.63 | $3.66 (0.83%) | $3.71 | $3.56 | 330,309 | $174.67 M |
| 02/14/2025 | $3.55 | $3.55 (0%) | $3.68 | $3.47 | 256,750 | $169.42 M |
| 02/13/2025 | $3.48 | $3.51 (0.86%) | $3.52 | $3.40 | 206,700 | $167.51 M |
| 02/12/2025 | $3.50 | $3.47 (-0.86%) | $3.51 | $3.42 | 176,622 | $165.60 M |
| 02/11/2025 | $3.43 | $3.50 (2.04%) | $3.54 | $3.41 | 213,413 | $167.03 M |
| 02/10/2025 | $3.43 | $3.41 (-0.58%) | $3.52 | $3.41 | 196,048 | $162.74 M |
| 02/07/2025 | $3.50 | $3.43 (-2%) | $3.52 | $3.37 | 200,220 | $163.69 M |
| 02/06/2025 | $3.46 | $3.51 (1.45%) | $3.54 | $3.46 | 182,646 | $167.51 M |
| 02/05/2025 | $3.58 | $3.46 (-3.35%) | $3.58 | $3.44 | 398,646 | $165.12 M |
| 02/04/2025 | $3.57 | $3.49 (-2.24%) | $3.60 | $3.49 | 313,853 | $166.55 M |
| 02/03/2025 | $3.71 | $3.60 (-2.96%) | $3.78 | $3.59 | 278,302 | $171.80 M |
| 01/31/2025 | $3.75 | $3.78 (0.8%) | $3.79 | $3.68 | 230,100 | $180.39 M |
| 01/30/2025 | $3.85 | $3.75 (-2.6%) | $3.92 | $3.74 | 189,000 | $178.96 M |
| 01/29/2025 | $3.80 | $3.83 (0.79%) | $3.89 | $3.76 | 270,948 | $182.78 M |
| 01/28/2025 | $3.85 | $3.81 (-1.04%) | $3.90 | $3.76 | 194,700 | $181.82 M |
| 01/27/2025 | $3.98 | $3.84 (-3.52%) | $4.04 | $3.77 | 285,400 | $183.26 M |
| 01/24/2025 | $3.84 | $3.98 (3.65%) | $4.05 | $3.84 | 377,047 | $189.94 M |
| 01/23/2025 | $3.88 | $3.84 (-1.03%) | $3.88 | $3.73 | 402,700 | $183.26 M |
| 01/22/2025 | $3.92 | $3.91 (-0.26%) | $4.00 | $3.86 | 237,400 | $186.60 M |
| 01/21/2025 | $4.04 | $3.90 (-3.47%) | $4.05 | $3.90 | 264,859 | $186.12 M |
| 01/17/2025 | $4.03 | $3.97 (-1.49%) | $4.07 | $3.95 | 329,421 | $189.46 M |
| 01/16/2025 | $4.04 | $3.98 (-1.49%) | $4.07 | $3.88 | 229,100 | $189.94 M |
| 01/15/2025 | $4.00 | $4.01 (0.25%) | $4.18 | $4.00 | 230,640 | $191.37 M |
| 01/14/2025 | $4.00 | $3.98 (-0.5%) | $4.10 | $3.85 | 380,408 | $189.94 M |
| 01/13/2025 | $3.97 | $3.99 (0.5%) | $4.00 | $3.91 | 191,800 | $190.41 M |
| 01/10/2025 | $4.01 | $4.00 (-0.25%) | $4.07 | $3.95 | 297,011 | $190.89 M |
| 01/08/2025 | $4.23 | $4.11 (-2.84%) | $4.25 | $4.03 | 474,538 | $196.14 M |
| 01/07/2025 | $4.47 | $4.27 (-4.47%) | $4.51 | $4.22 | 313,547 | $203.78 M |
| 01/06/2025 | $4.81 | $4.49 (-6.65%) | $4.91 | $4.44 | 369,140 | $214.28 M |
| 01/03/2025 | $4.87 | $4.79 (-1.64%) | $4.89 | $4.75 | 168,512 | $228.59 M |
| 01/02/2025 | $4.96 | $4.81 (-3.02%) | $5.14 | $4.76 | 276,810 | $229.55 M |
| 12/31/2024 | $4.87 | $4.99 (2.46%) | $5.07 | $4.80 | 306,202 | $238.14 M |
| 12/30/2024 | $4.86 | $4.85 (-0.21%) | $4.86 | $4.65 | 345,400 | $231.46 M |
| 12/27/2024 | $4.90 | $4.90 (0%) | $4.98 | $4.79 | 183,700 | $233.84 M |
| 12/26/2024 | $4.73 | $4.92 (4.02%) | $4.99 | $4.63 | 239,433 | $234.80 M |
| 12/24/2024 | $4.68 | $4.77 (1.92%) | $4.79 | $4.55 | 160,000 | $227.64 M |
| 12/23/2024 | $4.54 | $4.69 (3.3%) | $4.74 | $4.49 | 339,402 | $223.82 M |
| 12/20/2024 | $4.50 | $4.54 (0.89%) | $4.66 | $4.48 | 873,209 | $216.66 M |
| 12/19/2024 | $4.69 | $4.59 (-2.13%) | $4.73 | $4.47 | 428,626 | $219.05 M |
| 12/18/2024 | $4.96 | $4.69 (-5.44%) | $4.98 | $4.62 | 440,325 | $223.82 M |
| 12/17/2024 | $5.02 | $4.92 (-1.99%) | $5.15 | $4.84 | 384,528 | $234.80 M |
| 12/16/2024 | $5.20 | $5.05 (-2.88%) | $5.20 | $4.98 | 225,541 | $241.00 M |
| 12/13/2024 | $5.27 | $5.20 (-1.33%) | $5.31 | $5.12 | 172,924 | $248.16 M |
| 12/12/2024 | $5.41 | $5.28 (-2.4%) | $5.47 | $5.25 | 169,900 | $251.98 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.
