5 DAY PERFORMANCE
+11.99%
1 MONTH PERFORMANCE
-26.91%
3 MONTH PERFORMANCE
-26.35%
6 MONTH PERFORMANCE
+9.12%
YEAR-TO-DATE PERFORMANCE
-23.25%
1 YEAR PERFORMANCE
-11.34%
TTEC Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $3.62 | $3.82 (5.52%) | $3.85 | $3.53 | 347.88 K | $174.81 M |
| 08/12/2025 | $3.51 | $3.60 (2.56%) | $3.82 | $3.51 | 629.83 K | $173.03 M |
| 08/11/2025 | $3.45 | $3.50 (1.45%) | $3.68 | $3.37 | 702.61 K | $168.22 M |
| 08/08/2025 | $3.07 | $3.42 (11.4%) | $3.50 | $2.90 | 1.80 M | $164.38 M |
| 08/07/2025 | $2.72 | $2.73 (0.37%) | $2.78 | $2.70 | 749.74 K | $131.21 M |
| 08/06/2025 | $2.94 | $2.71 (-7.82%) | $2.94 | $2.67 | 929.75 K | $129.46 M |
| 08/05/2025 | $2.97 | $2.94 (-1.01%) | $3.01 | $2.83 | 712.25 K | $140.45 M |
| 08/04/2025 | $3.15 | $2.97 (-5.71%) | $3.20 | $2.93 | 1.50 M | $141.88 M |
| 08/01/2025 | $4.10 | $3.09 (-24.63%) | $4.12 | $3.00 | 2.65 M | $147.61 M |
| 07/31/2025 | $4.97 | $4.98 (0.2%) | $5.06 | $4.88 | 234.50 K | $237.90 M |
| 07/30/2025 | $5.18 | $4.97 (-4.05%) | $5.26 | $4.89 | 235.13 K | $237.42 M |
| 07/29/2025 | $5.21 | $5.17 (-0.77%) | $5.22 | $5.06 | 167.73 K | $246.98 M |
| 07/28/2025 | $5.28 | $5.17 (-2.08%) | $5.28 | $5.12 | 117.90 K | $246.98 M |
| 07/25/2025 | $5.28 | $5.26 (-0.38%) | $5.28 | $5.15 | 150.73 K | $251.28 M |
| 07/24/2025 | $5.49 | $5.28 (-3.83%) | $5.49 | $5.27 | 163.60 K | $252.23 M |
| 07/23/2025 | $5.35 | $5.45 (1.87%) | $5.51 | $5.31 | 382.81 K | $260.35 M |
| 07/22/2025 | $5.07 | $5.35 (5.52%) | $5.36 | $5.07 | 234.30 K | $255.57 M |
| 07/21/2025 | $5.07 | $5.06 (-0.2%) | $5.10 | $5.00 | 170.20 K | $241.72 M |
| 07/18/2025 | $4.98 | $5.00 (0.4%) | $5.03 | $4.86 | 335.40 K | $238.86 M |
| 07/17/2025 | $4.95 | $4.97 (0.4%) | $5.15 | $4.95 | 261.20 K | $237.42 M |
| 07/16/2025 | $5.01 | $5.00 (-0.2%) | $5.07 | $4.90 | 325.35 K | $238.86 M |
| 07/15/2025 | $5.11 | $5.03 (-1.57%) | $5.22 | $5.01 | 422.92 K | $240.29 M |
| 07/14/2025 | $5.21 | $5.14 (-1.34%) | $5.24 | $5.04 | 189.60 K | $245.54 M |
| 07/11/2025 | $5.10 | $5.24 (2.75%) | $5.31 | $5.06 | 360.10 K | $250.32 M |
| 07/10/2025 | $5.36 | $5.15 (-3.92%) | $5.40 | $5.13 | 174.11 K | $246.02 M |
| 07/09/2025 | $5.19 | $5.39 (3.85%) | $5.48 | $5.06 | 513.32 K | $257.49 M |
| 07/08/2025 | $5.01 | $5.19 (3.59%) | $5.28 | $5.01 | 186.00 K | $247.93 M |
| 07/07/2025 | $5.12 | $5.00 (-2.34%) | $5.17 | $4.93 | 182.40 K | $238.86 M |
| 07/03/2025 | $4.99 | $5.17 (3.61%) | $5.17 | $4.90 | 134.60 K | $246.98 M |
| 07/02/2025 | $4.96 | $4.98 (0.4%) | $4.99 | $4.86 | 119.30 K | $237.90 M |
| 07/01/2025 | $4.81 | $4.96 (3.12%) | $5.10 | $4.80 | 210.40 K | $236.94 M |
| 06/30/2025 | $4.85 | $4.81 (-0.82%) | $4.91 | $4.71 | 201.82 K | $229.78 M |
| 06/27/2025 | $4.81 | $4.84 (0.62%) | $4.93 | $4.75 | 515.13 K | $231.21 M |
| 06/26/2025 | $4.78 | $4.80 (0.42%) | $4.85 | $4.78 | 152.74 K | $229.30 M |
| 06/25/2025 | $4.90 | $4.80 (-2.04%) | $4.99 | $4.73 | 250.75 K | $229.30 M |
| 06/24/2025 | $4.89 | $4.88 (-0.2%) | $4.96 | $4.76 | 273.62 K | $233.12 M |
| 06/23/2025 | $4.91 | $4.83 (-1.63%) | $4.92 | $4.70 | 294.50 K | $230.73 M |
| 06/20/2025 | $5.25 | $4.95 (-5.71%) | $5.25 | $4.78 | 807.07 K | $236.47 M |
| 06/18/2025 | $5.25 | $5.24 (-0.19%) | $5.35 | $5.20 | 163.00 K | $250.32 M |
| 06/17/2025 | $5.49 | $5.28 (-3.83%) | $5.49 | $5.27 | 157.93 K | $252.23 M |
| 06/16/2025 | $5.31 | $5.53 (4.14%) | $5.59 | $5.21 | 313.51 K | $264.17 M |
| 06/13/2025 | $5.26 | $5.27 (0.19%) | $5.40 | $5.17 | 161.70 K | $251.75 M |
| 06/12/2025 | $5.46 | $5.33 (-2.38%) | $5.47 | $5.28 | 129.50 K | $254.62 M |
| 06/11/2025 | $5.26 | $5.45 (3.61%) | $5.50 | $5.14 | 284.70 K | $260.35 M |
| 06/10/2025 | $5.09 | $5.25 (3.14%) | $5.28 | $5.02 | 182.55 K | $250.80 M |
| 06/09/2025 | $5.04 | $5.07 (0.6%) | $5.09 | $4.99 | 110.54 K | $242.20 M |
| 06/06/2025 | $5.02 | $5.01 (-0.2%) | $5.13 | $4.93 | 138.04 K | $239.33 M |
| 06/05/2025 | $4.86 | $4.98 (2.47%) | $4.99 | $4.77 | 273.33 K | $237.90 M |
| 06/04/2025 | $4.86 | $4.87 (0.21%) | $4.95 | $4.79 | 154.83 K | $232.64 M |
| 06/03/2025 | $4.68 | $4.82 (2.99%) | $4.87 | $4.63 | 165.30 K | $230.26 M |
| 06/02/2025 | $4.90 | $4.70 (-4.08%) | $4.90 | $4.67 | 340.73 K | $224.52 M |
| 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 |
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.
