5 DAY PERFORMANCE
+8.37%
1 MONTH PERFORMANCE
-4.65%
3 MONTH PERFORMANCE
+22.69%
6 MONTH PERFORMANCE
-5.02%
YEAR-TO-DATE PERFORMANCE
-77.30%
1 YEAR PERFORMANCE
-77.59%
TTEC Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $4.73 | $4.91 (3.81%) | $4.99 | $4.63 | 239,136 | $234.32 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 |
| 12/11/2024 | $5.64 | $5.43 (-3.72%) | $5.64 | $5.35 | 218,200 | $259.14 M |
| 12/10/2024 | $5.60 | $5.58 (-0.36%) | $5.79 | $5.35 | 431,498 | $266.29 M |
| 12/09/2024 | $5.13 | $5.69 (10.92%) | $5.86 | $5.10 | 580,929 | $271.54 M |
| 12/06/2024 | $5.19 | $5.15 (-0.77%) | $5.27 | $5.08 | 326,300 | $245.77 M |
| 12/05/2024 | $5.07 | $5.15 (1.58%) | $5.22 | $4.98 | 336,900 | $245.77 M |
| 12/04/2024 | $5.10 | $5.05 (-0.98%) | $5.17 | $4.92 | 366,100 | $241.00 M |
| 12/03/2024 | $5.25 | $5.13 (-2.29%) | $5.28 | $5.00 | 377,212 | $244.82 M |
| 12/02/2024 | $5.21 | $5.23 (0.38%) | $5.36 | $5.05 | 261,519 | $249.59 M |
| 11/29/2024 | $5.20 | $5.18 (-0.38%) | $5.25 | $5.09 | 126,406 | $247.21 M |
| 11/27/2024 | $5.19 | $5.14 (-0.96%) | $5.25 | $4.97 | 278,600 | $245.30 M |
| 11/26/2024 | $5.30 | $5.16 (-2.64%) | $5.35 | $5.12 | 388,048 | $246.25 M |
| 11/25/2024 | $5.13 | $5.37 (4.68%) | $5.53 | $5.13 | 572,200 | $256.27 M |
| 11/22/2024 | $4.85 | $5.02 (3.51%) | $5.15 | $4.81 | 480,000 | $239.57 M |
| 11/21/2024 | $4.50 | $4.81 (6.89%) | $4.84 | $4.47 | 384,218 | $229.55 M |
| 11/20/2024 | $4.24 | $4.48 (5.66%) | $4.51 | $4.17 | 496,526 | $213.80 M |
| 11/19/2024 | $4.54 | $4.29 (-5.51%) | $4.56 | $4.29 | 572,300 | $204.73 M |
| 11/18/2024 | $4.69 | $4.56 (-2.77%) | $4.77 | $4.53 | 509,000 | $217.62 M |
| 11/15/2024 | $4.85 | $4.74 (-2.27%) | $4.85 | $4.53 | 674,229 | $226.21 M |
| 11/14/2024 | $4.80 | $4.79 (-0.21%) | $4.88 | $4.73 | 525,740 | $228.59 M |
| 11/13/2024 | $4.84 | $4.88 (0.83%) | $5.06 | $4.75 | 592,600 | $232.89 M |
| 11/12/2024 | $4.73 | $4.77 (0.85%) | $4.95 | $4.61 | 590,525 | $227.64 M |
| 11/11/2024 | $4.61 | $4.81 (4.34%) | $4.91 | $4.51 | 540,325 | $229.55 M |
| 11/08/2024 | $4.80 | $4.60 (-4.17%) | $4.80 | $4.53 | 642,108 | $219.53 M |
| 11/07/2024 | $5.16 | $4.80 (-6.98%) | $5.24 | $4.56 | 1.53 M | $229.07 M |
| 11/06/2024 | $5.31 | $5.43 (2.26%) | $5.51 | $5.19 | 575,107 | $259.14 M |
| 11/05/2024 | $5.05 | $5.26 (4.16%) | $5.29 | $4.98 | 435,304 | $251.02 M |
| 11/04/2024 | $5.22 | $4.99 (-4.41%) | $5.22 | $4.85 | 531,442 | $238.14 M |
| 11/01/2024 | $5.28 | $5.19 (-1.7%) | $5.29 | $5.09 | 540,435 | $246.86 M |
| 10/31/2024 | $5.42 | $5.20 (-4.06%) | $5.43 | $5.20 | 327,600 | $247.33 M |
| 10/30/2024 | $5.44 | $5.42 (-0.37%) | $5.53 | $5.36 | 223,700 | $257.80 M |
| 10/29/2024 | $5.39 | $5.44 (0.93%) | $5.46 | $5.28 | 322,034 | $258.75 M |
| 10/28/2024 | $5.48 | $5.43 (-0.91%) | $5.51 | $5.25 | 352,743 | $258.27 M |
| 10/25/2024 | $5.47 | $5.39 (-1.46%) | $5.49 | $5.33 | 181,200 | $256.37 M |
| 10/24/2024 | $5.45 | $5.45 (0%) | $5.47 | $5.30 | 211,902 | $259.22 M |
| 10/23/2024 | $5.48 | $5.44 (-0.73%) | $5.48 | $5.34 | 209,434 | $258.75 M |
| 10/22/2024 | $5.50 | $5.49 (-0.18%) | $5.54 | $5.35 | 280,838 | $261.13 M |
| 10/21/2024 | $5.55 | $5.48 (-1.26%) | $5.58 | $5.37 | 311,133 | $260.65 M |
| 10/18/2024 | $5.65 | $5.56 (-1.59%) | $5.67 | $5.39 | 538,206 | $264.46 M |
| 10/17/2024 | $5.86 | $5.64 (-3.75%) | $5.90 | $5.61 | 627,200 | $268.26 M |
| 10/16/2024 | $6.07 | $5.87 (-3.29%) | $6.07 | $5.80 | 468,511 | $279.20 M |
| 10/15/2024 | $5.80 | $6.02 (3.79%) | $6.15 | $5.80 | 606,200 | $286.34 M |
| 10/14/2024 | $6.03 | $5.82 (-3.48%) | $6.03 | $5.82 | 423,838 | $276.82 M |
| 10/11/2024 | $5.82 | $6.06 (4.12%) | $6.17 | $5.81 | 726,400 | $288.24 M |
| 10/10/2024 | $5.86 | $5.81 (-0.85%) | $5.95 | $5.75 | 569,001 | $276.35 M |
| 10/09/2024 | $5.82 | $5.92 (1.72%) | $5.96 | $5.76 | 321,623 | $281.58 M |
| 10/08/2024 | $5.91 | $5.85 (-1.02%) | $5.93 | $5.74 | 526,500 | $278.25 M |
| 10/07/2024 | $5.85 | $5.94 (1.54%) | $5.96 | $5.78 | 316,562 | $282.53 M |
| 10/04/2024 | $5.94 | $5.82 (-2.02%) | $6.03 | $5.74 | 482,121 | $276.82 M |
| 10/03/2024 | $5.67 | $5.89 (3.88%) | $5.91 | $5.67 | 551,050 | $280.15 M |
| 10/02/2024 | $5.97 | $5.76 (-3.52%) | $6.04 | $5.66 | 1.07 M | $273.97 M |
| 10/01/2024 | $5.86 | $5.98 (2.05%) | $6.28 | $5.86 | 2.64 M | $284.43 M |
| 09/30/2024 | $5.59 | $5.87 (5.01%) | $5.95 | $5.03 | 19.72 M | $279.20 M |
| 09/27/2024 | $4.11 | $4.05 (-1.46%) | $4.25 | $3.99 | 317,002 | $192.63 M |
| 09/26/2024 | $3.92 | $4.01 (2.3%) | $4.03 | $3.85 | 352,200 | $190.73 M |