5 DAY PERFORMANCE
-2.12%
1 MONTH PERFORMANCE
-30.00%
3 MONTH PERFORMANCE
-14.44%
6 MONTH PERFORMANCE
-38.24%
YEAR-TO-DATE PERFORMANCE
-35.83%
1 YEAR PERFORMANCE
-36.89%
TTEC Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.21 | $2.30 (4.07%) | $2.35 | $2.15 | 199.24 K | $111.22 M |
| 02/17/2026 | $2.35 | $2.22 (-5.53%) | $2.35 | $2.15 | 500.00 K | $107.58 M |
| 02/13/2026 | $2.20 | $2.36 (7.27%) | $2.40 | $2.15 | 319.12 K | $114.37 M |
| 02/12/2026 | $2.46 | $2.20 (-10.57%) | $2.47 | $2.12 | 831.23 K | $106.61 M |
| 02/11/2026 | $2.79 | $2.44 (-12.54%) | $2.82 | $2.44 | 507.02 K | $118.24 M |
| 02/10/2026 | $2.94 | $2.78 (-5.44%) | $3.08 | $2.78 | 288.69 K | $134.72 M |
| 02/09/2026 | $3.05 | $2.96 (-2.95%) | $3.05 | $2.84 | 405.60 K | $143.44 M |
| 02/06/2026 | $2.97 | $3.03 (2.02%) | $3.11 | $2.88 | 259.43 K | $146.83 M |
| 02/05/2026 | $3.15 | $2.93 (-6.98%) | $3.17 | $2.86 | 555.53 K | $141.99 M |
| 02/04/2026 | $3.14 | $3.16 (0.64%) | $3.26 | $3.09 | 388.54 K | $153.13 M |
| 02/03/2026 | $3.26 | $3.12 (-4.29%) | $3.28 | $3.03 | 198.20 K | $151.20 M |
| 02/02/2026 | $3.18 | $3.26 (2.52%) | $3.28 | $3.18 | 154.61 K | $157.98 M |
| 01/30/2026 | $3.20 | $3.19 (-0.31%) | $3.23 | $3.14 | 127.41 K | $154.59 M |
| 01/29/2026 | $3.25 | $3.21 (-1.23%) | $3.25 | $3.11 | 155.20 K | $155.56 M |
| 01/28/2026 | $3.41 | $3.24 (-4.99%) | $3.42 | $3.14 | 303.68 K | $157.01 M |
| 01/27/2026 | $3.58 | $3.42 (-4.47%) | $3.60 | $3.40 | 202.00 K | $165.73 M |
| 01/26/2026 | $3.46 | $3.59 (3.76%) | $3.61 | $3.39 | 204.81 K | $173.97 M |
| 01/23/2026 | $3.41 | $3.46 (1.47%) | $3.53 | $3.40 | 197.74 K | $167.67 M |
| 01/22/2026 | $3.28 | $3.42 (4.27%) | $3.47 | $3.28 | 351.30 K | $165.73 M |
| 01/21/2026 | $3.19 | $3.25 (1.88%) | $3.33 | $3.19 | 272.44 K | $157.50 M |
| 01/20/2026 | $3.22 | $3.17 (-1.55%) | $3.26 | $3.11 | 188.14 K | $153.62 M |
| 01/16/2026 | $3.32 | $3.30 (-0.6%) | $3.33 | $3.22 | 142.91 K | $159.92 M |
| 01/15/2026 | $3.26 | $3.32 (1.84%) | $3.42 | $3.22 | 239.20 K | $160.89 M |
| 01/14/2026 | $3.23 | $3.26 (0.93%) | $3.31 | $3.13 | 161.00 K | $157.98 M |
| 01/13/2026 | $3.41 | $3.22 (-5.57%) | $3.43 | $3.17 | 284.92 K | $156.04 M |
| 01/12/2026 | $3.51 | $3.40 (-3.13%) | $3.51 | $3.34 | 151.64 K | $164.76 M |
| 01/09/2026 | $3.61 | $3.52 (-2.49%) | $3.62 | $3.48 | 127.40 K | $170.58 M |
| 01/08/2026 | $3.58 | $3.59 (0.28%) | $3.69 | $3.57 | 133.13 K | $173.97 M |
| 01/07/2026 | $3.58 | $3.61 (0.84%) | $3.71 | $3.51 | 214.70 K | $174.94 M |
| 01/06/2026 | $3.61 | $3.59 (-0.55%) | $3.63 | $3.48 | 181.12 K | $173.97 M |
| 01/05/2026 | $3.58 | $3.60 (0.56%) | $3.75 | $3.51 | 526.00 K | $174.46 M |
| 01/02/2026 | $3.66 | $3.57 (-2.46%) | $3.79 | $3.56 | 208.50 K | $173.00 M |
| 12/31/2025 | $3.57 | $3.60 (0.84%) | $3.62 | $3.48 | 316.82 K | $174.46 M |
| 12/30/2025 | $3.41 | $3.54 (3.81%) | $3.57 | $3.37 | 172.50 K | $171.55 M |
| 12/29/2025 | $3.54 | $3.40 (-3.95%) | $3.58 | $3.38 | 301.40 K | $164.76 M |
| 12/26/2025 | $3.62 | $3.57 (-1.38%) | $3.62 | $3.52 | 155.80 K | $173.00 M |
| 12/24/2025 | $3.49 | $3.62 (3.72%) | $3.62 | $3.48 | 113.80 K | $175.43 M |
| 12/23/2025 | $3.62 | $3.46 (-4.42%) | $3.62 | $3.44 | 164.92 K | $167.67 M |
| 12/22/2025 | $3.66 | $3.63 (-0.82%) | $3.72 | $3.60 | 170.80 K | $175.91 M |
| 12/19/2025 | $3.70 | $3.66 (-1.08%) | $3.70 | $3.56 | 1.01 M | $177.36 M |
| 12/18/2025 | $3.67 | $3.70 (0.82%) | $3.78 | $3.67 | 183.40 K | $179.30 M |
| 12/17/2025 | $3.74 | $3.66 (-2.14%) | $3.90 | $3.64 | 289.25 K | $177.36 M |
| 12/16/2025 | $3.76 | $3.74 (-0.53%) | $3.78 | $3.58 | 424.70 K | $181.24 M |
| 12/15/2025 | $3.86 | $3.77 (-2.33%) | $3.88 | $3.70 | 224.11 K | $182.69 M |
| 12/12/2025 | $3.90 | $3.86 (-1.03%) | $3.99 | $3.85 | 260.63 K | $187.06 M |
| 12/11/2025 | $3.84 | $3.88 (1.04%) | $3.90 | $3.78 | 246.60 K | $188.02 M |
| 12/10/2025 | $3.68 | $3.86 (4.89%) | $3.89 | $3.60 | 527.93 K | $187.06 M |
| 12/09/2025 | $3.75 | $3.68 (-1.87%) | $3.86 | $3.67 | 317.58 K | $178.33 M |
| 12/08/2025 | $3.60 | $3.72 (3.33%) | $3.75 | $3.53 | 317.01 K | $180.27 M |
| 12/05/2025 | $3.76 | $3.58 (-4.79%) | $3.79 | $3.55 | 172.93 K | $173.49 M |
| 12/04/2025 | $3.63 | $3.76 (3.58%) | $3.91 | $3.63 | 395.45 K | $182.21 M |
| 12/03/2025 | $3.48 | $3.63 (4.31%) | $3.64 | $3.43 | 357.20 K | $175.91 M |
| 12/02/2025 | $3.42 | $3.48 (1.75%) | $3.60 | $3.35 | 357.00 K | $168.64 M |
| 12/01/2025 | $3.34 | $3.40 (1.8%) | $3.58 | $3.34 | 534.85 K | $164.76 M |
| 11/28/2025 | $3.26 | $3.36 (3.07%) | $3.42 | $3.16 | 219.72 K | $162.83 M |
| 11/26/2025 | $3.15 | $3.28 (4.13%) | $3.32 | $3.15 | 381.60 K | $158.95 M |
| 11/25/2025 | $3.10 | $3.16 (1.94%) | $3.20 | $3.08 | 330.70 K | $153.13 M |
| 11/24/2025 | $2.92 | $3.10 (6.16%) | $3.17 | $2.89 | 630.60 K | $150.23 M |
| 11/21/2025 | $2.72 | $2.94 (8.09%) | $2.98 | $2.72 | 435.90 K | $142.47 M |
| 11/20/2025 | $2.66 | $2.72 (2.26%) | $2.79 | $2.66 | 322.84 K | $131.81 M |
| 11/19/2025 | $2.71 | $2.65 (-2.21%) | $2.75 | $2.62 | 264.42 K | $128.42 M |
| 11/18/2025 | $2.71 | $2.70 (-0.37%) | $2.74 | $2.67 | 244.50 K | $130.84 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.
