5 DAY PERFORMANCE
-4.10%
1 MONTH PERFORMANCE
+24.94%
3 MONTH PERFORMANCE
+45.27%
6 MONTH PERFORMANCE
-5.21%
YEAR-TO-DATE PERFORMANCE
-1.60%
1 YEAR PERFORMANCE
-21.82%
TTEC Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.90 | $4.91 (0.2%) | $4.96 | $4.83 | 198.33 K | $234.56 M |
| 05/29/2025 | $5.07 | $4.93 (-2.76%) | $5.10 | $4.87 | 190.00 K | $235.51 M |
| 05/28/2025 | $5.11 | $5.04 (-1.37%) | $5.13 | $4.96 | 155.44 K | $240.77 M |
| 05/27/2025 | $5.18 | $5.12 (-1.16%) | $5.21 | $5.04 | 211.53 K | $244.59 M |
| 05/23/2025 | $5.15 | $5.14 (-0.19%) | $5.18 | $5.08 | 201.60 K | $245.54 M |
| 05/22/2025 | $5.18 | $5.24 (1.16%) | $5.38 | $5.09 | 260.15 K | $250.32 M |
| 05/21/2025 | $5.48 | $5.19 (-5.29%) | $5.53 | $5.08 | 313.10 K | $247.93 M |
| 05/20/2025 | $5.17 | $5.55 (7.35%) | $5.60 | $5.05 | 512.05 K | $265.13 M |
| 05/19/2025 | $5.04 | $5.15 (2.18%) | $5.17 | $5.01 | 330.80 K | $246.02 M |
| 05/16/2025 | $5.25 | $5.14 (-2.1%) | $5.28 | $5.12 | 259.10 K | $245.54 M |
| 05/15/2025 | $5.12 | $5.24 (2.34%) | $5.29 | $5.04 | 208.33 K | $250.32 M |
| 05/14/2025 | $5.18 | $5.13 (-0.97%) | $5.18 | $4.97 | 280.64 K | $245.07 M |
| 05/13/2025 | $5.37 | $5.20 (-3.17%) | $5.37 | $5.15 | 327.62 K | $248.41 M |
| 05/12/2025 | $5.43 | $5.32 (-2.03%) | $5.50 | $5.09 | 524.39 K | $254.14 M |
| 05/09/2025 | $4.30 | $5.30 (23.26%) | $5.39 | $4.30 | 1.58 M | $253.19 M |
| 05/08/2025 | $3.98 | $4.00 (0.5%) | $4.07 | $3.96 | 207.24 K | $191.08 M |
| 05/07/2025 | $3.86 | $3.92 (1.55%) | $3.92 | $3.77 | 194.00 K | $187.13 M |
| 05/06/2025 | $3.85 | $3.84 (-0.26%) | $3.92 | $3.72 | 262.50 K | $183.31 M |
| 05/05/2025 | $3.88 | $3.81 (-1.8%) | $4.01 | $3.80 | 205.15 K | $181.87 M |
| 05/02/2025 | $3.99 | $3.92 (-1.75%) | $4.07 | $3.88 | 185.20 K | $187.13 M |
| 05/01/2025 | $4.00 | $3.93 (-1.75%) | $4.04 | $3.89 | 179.19 K | $187.60 M |
| 04/30/2025 | $3.92 | $4.00 (2.04%) | $4.05 | $3.78 | 222.21 K | $190.94 M |
| 04/29/2025 | $4.00 | $3.96 (-1%) | $4.07 | $3.91 | 169.20 K | $189.03 M |
| 04/28/2025 | $4.23 | $4.01 (-5.2%) | $4.40 | $3.98 | 187.89 K | $191.42 M |
| 04/25/2025 | $4.33 | $4.23 (-2.31%) | $4.36 | $4.14 | 257.32 K | $201.92 M |
| 04/24/2025 | $3.80 | $4.37 (15%) | $4.39 | $3.80 | 732.90 K | $208.61 M |
| 04/23/2025 | $3.92 | $3.83 (-2.3%) | $3.99 | $3.75 | 260.40 K | $182.83 M |
| 04/22/2025 | $3.67 | $3.83 (4.36%) | $3.86 | $3.65 | 276.31 K | $182.83 M |
| 04/21/2025 | $3.58 | $3.68 (2.79%) | $3.69 | $3.51 | 262.04 K | $175.67 M |
| 04/17/2025 | $3.73 | $3.58 (-4.02%) | $3.83 | $3.58 | 293.64 K | $170.89 M |
| 04/16/2025 | $3.75 | $3.74 (-0.27%) | $3.81 | $3.69 | 260.55 K | $178.53 M |
| 04/15/2025 | $3.87 | $3.79 (-2.07%) | $3.90 | $3.75 | 256.30 K | $180.92 M |
| 04/14/2025 | $3.77 | $3.83 (1.59%) | $3.89 | $3.77 | 258.03 K | $182.83 M |
| 04/11/2025 | $3.79 | $3.74 (-1.32%) | $3.84 | $3.65 | 325.30 K | $178.53 M |
| 04/10/2025 | $3.91 | $3.81 (-2.56%) | $3.91 | $3.75 | 261.10 K | $181.87 M |
| 04/09/2025 | $3.70 | $3.96 (7.03%) | $4.11 | $3.61 | 626.32 K | $189.03 M |
| 04/08/2025 | $3.76 | $3.71 (-1.33%) | $4.07 | $3.65 | 559.55 K | $177.10 M |
| 04/07/2025 | $3.89 | $3.71 (-4.63%) | $4.14 | $3.62 | 879.22 K | $177.10 M |
| 04/04/2025 | $4.46 | $4.06 (-8.97%) | $4.46 | $3.98 | 702.35 K | $193.81 M |
| 04/03/2025 | $4.70 | $4.45 (-5.32%) | $4.84 | $4.38 | 1.24 M | $212.43 M |
| 04/02/2025 | $4.07 | $4.99 (22.6%) | $5.43 | $4.07 | 17.19 M | $238.20 M |
| 04/01/2025 | $3.27 | $3.27 (0%) | $3.41 | $3.22 | 654.40 K | $156.10 M |
| 03/31/2025 | $3.48 | $3.29 (-5.46%) | $3.56 | $3.29 | 313.30 K | $157.05 M |
| 03/28/2025 | $3.40 | $3.54 (4.12%) | $3.56 | $3.40 | 313.80 K | $168.99 M |
| 03/27/2025 | $3.31 | $3.42 (3.32%) | $3.45 | $3.30 | 107.22 K | $163.26 M |
| 03/26/2025 | $3.36 | $3.30 (-1.79%) | $3.38 | $3.20 | 231.76 K | $157.53 M |
| 03/25/2025 | $3.53 | $3.38 (-4.25%) | $3.58 | $3.30 | 270.28 K | $161.35 M |
| 03/24/2025 | $3.68 | $3.53 (-4.08%) | $3.73 | $3.46 | 300.16 K | $168.51 M |
| 03/21/2025 | $3.44 | $3.64 (5.81%) | $3.71 | $3.41 | 1.45 M | $173.76 M |
| 03/20/2025 | $3.34 | $3.48 (4.19%) | $3.54 | $3.33 | 195.10 K | $166.12 M |
| 03/19/2025 | $3.27 | $3.34 (2.14%) | $3.35 | $3.22 | 200.30 K | $159.44 M |
| 03/18/2025 | $3.48 | $3.29 (-5.46%) | $3.48 | $3.22 | 474.54 K | $157.05 M |
| 03/17/2025 | $3.46 | $3.52 (1.73%) | $3.61 | $3.46 | 345.38 K | $168.03 M |
| 03/14/2025 | $3.13 | $3.43 (9.58%) | $3.46 | $3.12 | 492.64 K | $163.73 M |
| 03/13/2025 | $3.36 | $3.12 (-7.14%) | $3.42 | $3.11 | 474.40 K | $148.94 M |
| 03/12/2025 | $3.64 | $3.38 (-7.14%) | $3.68 | $3.36 | 380.62 K | $161.35 M |
| 03/11/2025 | $3.77 | $3.61 (-4.24%) | $3.79 | $3.56 | 456.30 K | $172.33 M |
| 03/10/2025 | $3.55 | $3.73 (5.07%) | $3.90 | $3.54 | 649.84 K | $178.06 M |
| 03/07/2025 | $3.50 | $3.54 (1.14%) | $3.63 | $3.44 | 574.42 K | $168.99 M |
| 03/06/2025 | $3.40 | $3.46 (1.76%) | $3.57 | $3.35 | 366.11 K | $165.17 M |
| 03/05/2025 | $3.43 | $3.42 (-0.29%) | $3.54 | $3.31 | 497.80 K | $163.26 M |
| 03/04/2025 | $3.36 | $3.43 (2.08%) | $3.47 | $3.33 | 414.40 K | $163.73 M |
| 03/03/2025 | $3.43 | $3.39 (-1.17%) | $3.60 | $3.37 | 493.90 K | $161.83 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.
