NASDAQ : TTEC
TTEC Holdings, Inc. — Price history
Technology · Information Technology Services · United States
Last price 1.57 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 77.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TTEC Holdings, Inc. (TTEC) closed at 1.56 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.59 | 1.67 | 1.55 | 1.56 | 401,691 | -1.89% |
| 2026-10-30 | 1.54 | 1.615 | 1.53 | 1.59 | 280,707 | +1.27% |
| 2026-10-29 | 1.45 | 1.64 | 1.441 | 1.57 | 816,284 | +7.53% |
| 2026-10-28 | 1.435 | 1.475 | 1.42 | 1.46 | 156,125 | -0.68% |
| 2026-10-27 | 1.51 | 1.52 | 1.43 | 1.47 | 188,075 | -2.65% |
| 2026-10-26 | 1.5 | 1.53 | 1.46 | 1.51 | 230,233 | +0.00% |
| 2026-10-23 | 1.53 | 1.53 | 1.45 | 1.51 | 143,988 | -1.95% |
| 2026-10-22 | 1.48 | 1.54 | 1.425 | 1.54 | 207,215 | +4.05% |
| 2026-10-21 | 1.43 | 1.505 | 1.39 | 1.48 | 305,683 | +3.50% |
| 2026-10-20 | 1.58 | 1.6 | 1.42 | 1.43 | 393,093 | -11.73% |
| 2026-10-19 | 1.55 | 1.65 | 1.52 | 1.62 | 313,481 | +7.28% |
| 2026-10-16 | 1.68 | 1.68 | 1.49 | 1.51 | 321,297 | -9.04% |
| 2026-10-15 | 1.64 | 1.69 | 1.61 | 1.66 | 369,416 | +1.22% |
| 2026-10-14 | 1.66 | 1.69 | 1.63 | 1.64 | 510,103 | +0.00% |
| 2026-10-13 | 1.69 | 1.69 | 1.6 | 1.64 | 468,982 | -1.80% |
| 2026-10-12 | 1.59 | 1.685 | 1.53 | 1.67 | 549,382 | +5.70% |
| 2026-10-09 | 1.46 | 1.63 | 1.46 | 1.58 | 808,297 | +8.22% |
| 2026-10-08 | 1.44 | 1.475 | 1.415 | 1.46 | 483,446 | +0.00% |
| 2026-10-07 | 1.35 | 1.475 | 1.33 | 1.46 | 425,603 | +8.15% |
| 2026-10-06 | 1.39 | 1.39 | 1.32 | 1.35 | 298,969 | -2.17% |
| 2026-10-05 | 1.38 | 1.41 | 1.355 | 1.38 | 188,556 | +0.00% |
| 2026-10-02 | 1.49 | 1.49 | 1.38 | 1.38 | 418,755 | -7.07% |
| 2026-10-01 | 1.32 | 1.5 | 1.31 | 1.485 | 1,291,347 | +14.23% |
| 2026-09-30 | 1.25 | 1.325 | 1.245 | 1.3 | 394,073 | +4.84% |
| 2026-09-29 | 1.24 | 1.26 | 1.23 | 1.24 | 193,500 | +0.81% |
| 2026-09-28 | 1.24 | 1.25 | 1.195 | 1.23 | 500,629 | +0.00% |
| 2026-09-25 | 1.22 | 1.24 | 1.22 | 1.23 | 146,303 | +0.82% |
| 2026-09-24 | 1.23 | 1.24 | 1.21 | 1.22 | 247,995 | -0.81% |
| 2026-09-23 | 1.25 | 1.25 | 1.205 | 1.23 | 291,582 | -1.60% |
| 2026-09-22 | 1.24 | 1.255 | 1.205 | 1.25 | 344,170 | +2.04% |
| 2026-09-21 | 1.24 | 1.255 | 1.2 | 1.225 | 409,591 | +0.41% |
| 2026-09-18 | 1.22 | 1.26 | 1.18 | 1.22 | 1,193,706 | +0.83% |
| 2026-09-17 | 1.23 | 1.25 | 1.195 | 1.21 | 431,045 | +0.00% |
| 2026-09-16 | 1.26 | 1.265 | 1.18 | 1.21 | 622,199 | -4.72% |
| 2026-09-15 | 1.27 | 1.3 | 1.22 | 1.27 | 269,289 | +1.60% |
| 2026-09-14 | 1.25 | 1.3 | 1.24 | 1.25 | 239,581 | -1.57% |
| 2026-09-11 | 1.28 | 1.29 | 1.25 | 1.27 | 197,282 | +0.00% |
| 2026-09-10 | 1.28 | 1.295 | 1.26 | 1.27 | 164,473 | +0.00% |
| 2026-09-09 | 1.33 | 1.36 | 1.265 | 1.27 | 385,282 | -5.22% |
| 2026-09-08 | 1.37 | 1.38 | 1.34 | 1.34 | 163,801 | -2.90% |
| 2026-09-04 | 1.37 | 1.385 | 1.33 | 1.38 | 257,189 | +0.00% |
| 2026-09-03 | 1.35 | 1.41 | 1.335 | 1.38 | 284,800 | +2.99% |
| 2026-09-02 | 1.34 | 1.37 | 1.32 | 1.34 | 169,501 | +0.00% |
| 2026-09-01 | 1.34 | 1.36 | 1.31 | 1.34 | 803,369 | +0.00% |
| 2026-08-31 | 1.38 | 1.398 | 1.32 | 1.34 | 476,606 | -4.29% |
| 2026-08-28 | 1.38 | 1.42 | 1.38 | 1.4 | 209,306 | +1.45% |
| 2026-08-27 | 1.38 | 1.44 | 1.38 | 1.38 | 297,154 | +0.00% |
| 2026-08-26 | 1.38 | 1.425 | 1.36 | 1.38 | 272,710 | -1.43% |
| 2026-08-25 | 1.37 | 1.419 | 1.36 | 1.4 | 412,533 | +2.94% |
| 2026-08-24 | 1.4 | 1.42 | 1.35 | 1.36 | 448,143 | -0.73% |
| 2026-08-21 | 1.43 | 1.48 | 1.36 | 1.37 | 558,706 | -4.20% |
| 2026-08-20 | 1.49 | 1.5 | 1.375 | 1.43 | 586,068 | -4.67% |
| 2026-08-19 | 1.45 | 1.525 | 1.43 | 1.5 | 732,976 | +5.63% |
| 2026-08-18 | 1.48 | 1.515 | 1.41 | 1.42 | 417,488 | -2.07% |
| 2026-08-17 | 1.56 | 1.585 | 1.45 | 1.45 | 645,718 | -8.23% |
| 2026-08-14 | 1.6 | 1.67 | 1.56 | 1.58 | 847,817 | +0.64% |
| 2026-08-13 | 1.59 | 1.66 | 1.55 | 1.57 | 779,424 | +0.00% |
| 2026-08-12 | 1.73 | 1.74 | 1.55 | 1.57 | 1,103,746 | -9.25% |
| 2026-08-11 | 1.98 | 2 | 1.6 | 1.73 | 2,381,185 | -25.75% |
| 2026-08-10 | 2.56 | 2.56 | 2.31 | 2.33 | 489,174 | -8.63% |
| 2026-08-07 | 2.63 | 2.655 | 2.482 | 2.55 | 199,190 | -1.92% |
| 2026-08-06 | 2.62 | 2.63 | 2.56 | 2.6 | 208,078 | -1.52% |
| 2026-08-05 | 2.73 | 2.73 | 2.56 | 2.64 | 284,507 | -2.94% |
| 2026-08-04 | 2.5 | 2.78 | 2.5 | 2.72 | 526,134 | +8.80% |
| 2026-08-03 | 2.55 | 2.585 | 2.47 | 2.5 | 353,723 | +0.40% |
| 2026-07-31 | 2.57 | 2.59 | 2.45 | 2.49 | 169,258 | -3.30% |
| 2026-07-30 | 2.52 | 2.605 | 2.501 | 2.575 | 299,081 | +1.38% |
| 2026-07-29 | 2.44 | 2.55 | 2.41 | 2.54 | 369,466 | +3.67% |
| 2026-07-28 | 2.2 | 2.45 | 2.2 | 2.45 | 406,873 | +11.36% |
| 2026-07-27 | 2.18 | 2.255 | 2.15 | 2.2 | 601,806 | +3.77% |
| 2026-07-24 | 2.03 | 2.13 | 1.99 | 2.12 | 424,165 | +6.53% |
| 2026-07-23 | 1.97 | 2.01 | 1.91 | 1.99 | 358,828 | +1.02% |
| 2026-07-22 | 2.052 | 2.07 | 1.935 | 1.97 | 516,362 | -4.14% |
| 2026-07-21 | 2.05 | 2.08 | 2.015 | 2.055 | 314,211 | -0.24% |
| 2026-07-20 | 2.14 | 2.14 | 2.055 | 2.06 | 252,573 | -4.63% |
| 2026-07-17 | 2.23 | 2.255 | 2.1 | 2.16 | 230,730 | -3.57% |
| 2026-07-16 | 2.37 | 2.41 | 2.22 | 2.24 | 281,320 | -4.68% |
| 2026-07-15 | 2.3 | 2.48 | 2.3 | 2.35 | 393,643 | +3.07% |
| 2026-07-14 | 2.28 | 2.325 | 2.21 | 2.28 | 272,605 | -2.98% |
| 2026-07-13 | 2.1 | 2.365 | 2.1 | 2.35 | 706,976 | +11.37% |
| 2026-07-10 | 2.2 | 2.23 | 2.095 | 2.11 | 273,746 | -3.65% |
| 2026-07-09 | 2.08 | 2.2 | 2.04 | 2.19 | 533,414 | +4.78% |
| 2026-07-08 | 2.05 | 2.12 | 1.99 | 2.09 | 532,313 | +0.48% |
| 2026-07-07 | 2.18 | 2.21 | 2.06 | 2.08 | 182,585 | -3.70% |
| 2026-07-06 | 2.13 | 2.22 | 2.11 | 2.16 | 231,336 | +0.47% |
| 2026-07-02 | 2.14 | 2.315 | 2.12 | 2.15 | 590,151 | +2.38% |
| 2026-07-01 | 1.97 | 2.125 | 1.944 | 2.1 | 388,266 | +8.25% |
| 2026-06-30 | 2.06 | 2.085 | 1.905 | 1.94 | 1,125,998 | -8.06% |
| 2026-06-29 | 2.04 | 2.145 | 2.01 | 2.11 | 1,060,703 | +2.93% |
| 2026-06-26 | 2.03 | 2.08 | 1.945 | 2.05 | 2,593,392 | -0.24% |
| 2026-06-25 | 2.13 | 2.17 | 1.985 | 2.055 | 631,661 | -2.61% |
| 2026-06-24 | 2.09 | 2.26 | 2.03 | 2.11 | 936,582 | +0.48% |
| 2026-06-23 | 2.08 | 2.13 | 1.985 | 2.1 | 1,247,145 | +1.45% |
| 2026-06-22 | 2.12 | 2.16 | 2.05 | 2.07 | 572,951 | -3.27% |
| 2026-06-18 | 2.3 | 2.32 | 2.14 | 2.14 | 1,273,107 | -7.36% |
| 2026-06-17 | 2.34 | 2.35 | 2.3 | 2.31 | 322,521 | -1.28% |
| 2026-06-16 | 2.36 | 2.502 | 2.32 | 2.34 | 777,029 | -0.43% |
| 2026-06-15 | 2.37 | 2.42 | 2.3 | 2.35 | 474,943 | +0.00% |
| 2026-06-12 | 2.31 | 2.425 | 2.3 | 2.35 | 338,456 | +2.17% |
| 2026-06-11 | 2.25 | 2.335 | 2.18 | 2.3 | 1,060,099 | +3.60% |
| 2026-06-10 | 2.15 | 2.32 | 2.13 | 2.22 | 607,173 | +1.37% |
| 2026-06-09 | 2.19 | 2.241 | 2.095 | 2.19 | 654,365 | +0.46% |
| 2026-06-08 | 2.19 | 2.27 | 2.15 | 2.18 | 358,113 | +0.00% |
| 2026-06-05 | 2.29 | 2.39 | 2.149 | 2.18 | 474,117 | -5.01% |
| 2026-06-04 | 2.31 | 2.437 | 2.29 | 2.295 | 471,152 | +0.66% |
| 2026-06-03 | 2.61 | 2.61 | 2.25 | 2.28 | 618,581 | -13.31% |
| 2026-06-02 | 2.68 | 2.74 | 2.615 | 2.63 | 342,145 | -4.01% |
| 2026-06-01 | 2.72 | 2.785 | 2.67 | 2.74 | 365,763 | +0.74% |
| 2026-05-29 | 2.71 | 2.815 | 2.63 | 2.72 | 625,280 | +0.37% |
| 2026-05-28 | 2.64 | 2.71 | 2.57 | 2.71 | 262,062 | +2.65% |
| 2026-05-27 | 2.6 | 2.695 | 2.56 | 2.64 | 255,143 | +1.15% |
| 2026-05-26 | 2.77 | 2.77 | 2.57 | 2.61 | 368,864 | -5.43% |
| 2026-05-22 | 2.68 | 2.785 | 2.68 | 2.76 | 404,556 | +2.99% |
| 2026-05-21 | 2.51 | 2.75 | 2.45 | 2.68 | 506,652 | +7.20% |
| 2026-05-20 | 2.44 | 2.56 | 2.388 | 2.5 | 483,855 | +2.46% |
| 2026-05-19 | 2.38 | 2.555 | 2.37 | 2.44 | 480,080 | +3.39% |
| 2026-05-18 | 2.46 | 2.486 | 2.36 | 2.36 | 491,401 | -3.67% |
| 2026-05-15 | 2.45 | 2.54 | 2.43 | 2.45 | 274,771 | -2.39% |
| 2026-05-14 | 2.55 | 2.6 | 2.47 | 2.51 | 505,723 | -1.95% |
| 2026-05-13 | 2.45 | 2.75 | 2.43 | 2.56 | 877,802 | +4.92% |