-
5 DAY PERFORMANCE
+1.48% -
1 MONTH PERFORMANCE
-12.23% -
3 MONTH PERFORMANCE
+15.35% -
6 MONTH PERFORMANCE
-30.29% -
YEAR-TO-DATE PERFORMANCE
-77.80% -
1 YEAR PERFORMANCE
-73.31%
TTEC Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.50 | $4.81 (6.89%) | $4.84 | $4.47 | 384,196 | |
| 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 |
| 09/25/2024 | $3.90 | $3.85 (-1.28%) | $3.92 | $3.67 | 628,815 | $183.12 M |
| 09/24/2024 | $4.07 | $3.92 (-3.69%) | $4.08 | $3.91 | 511,411 | $186.45 M |
| 09/23/2024 | $4.05 | $4.02 (-0.74%) | $4.17 | $3.96 | 462,300 | $191.21 M |
| 09/20/2024 | $4.18 | $4.08 (-2.39%) | $4.24 | $4.04 | 715,800 | $194.06 M |
| 09/19/2024 | $4.48 | $4.22 (-5.8%) | $4.48 | $4.17 | 462,200 | $200.72 M |
| 09/18/2024 | $4.30 | $4.33 (0.7%) | $4.58 | $4.24 | 387,615 | $205.95 M |
| 09/17/2024 | $4.40 | $4.31 (-2.05%) | $4.57 | $4.31 | 329,491 | $205.00 M |
| 09/16/2024 | $4.33 | $4.35 (0.46%) | $4.41 | $4.24 | 311,200 | $206.90 M |
| 09/13/2024 | $4.10 | $4.30 (4.88%) | $4.39 | $4.07 | 318,224 | $204.53 M |
| 09/12/2024 | $4.23 | $4.04 (-4.49%) | $4.32 | $3.83 | 523,770 | $192.16 M |
| 09/11/2024 | $4.20 | $4.17 (-0.71%) | $4.25 | $4.03 | 249,714 | $198.34 M |
| 09/10/2024 | $4.25 | $4.23 (-0.47%) | $4.34 | $4.15 | 349,300 | $201.20 M |
| 09/09/2024 | $4.40 | $4.23 (-3.86%) | $4.53 | $4.10 | 496,439 | $201.20 M |
| 09/06/2024 | $4.67 | $4.45 (-4.71%) | $4.80 | $4.41 | 392,212 | $211.66 M |
| 09/05/2024 | $4.81 | $4.69 (-2.49%) | $4.93 | $4.52 | 606,504 | $223.08 M |
| 09/04/2024 | $4.98 | $4.79 (-3.82%) | $5.26 | $4.79 | 367,300 | $227.83 M |
| 09/03/2024 | $5.05 | $4.98 (-1.39%) | $5.24 | $4.80 | 466,037 | $236.87 M |
| 08/30/2024 | $5.35 | $5.11 (-4.49%) | $5.39 | $5.02 | 698,048 | $243.05 M |
| 08/29/2024 | $5.14 | $5.36 (4.28%) | $5.48 | $5.05 | 454,629 | $254.94 M |
| 08/28/2024 | $5.08 | $5.06 (-0.39%) | $5.21 | $4.93 | 424,742 | $240.67 M |
| 08/27/2024 | $5.02 | $5.15 (2.59%) | $5.29 | $4.92 | 531,500 | $244.95 M |
| 08/26/2024 | $4.60 | $5.11 (11.09%) | $5.20 | $4.50 | 750,600 | $243.05 M |
| 08/23/2024 | $4.05 | $4.53 (11.85%) | $4.55 | $4.02 | 820,300 | $215.46 M |
| 08/22/2024 | $4.19 | $4.03 (-3.82%) | $4.20 | $4.01 | 481,376 | $191.68 M |
| 08/21/2024 | $4.07 | $4.17 (2.46%) | $4.24 | $4.07 | 388,400 | $198.34 M |