-
5 DAY PERFORMANCE
+46.13% -
1 MONTH PERFORMANCE
+14.68% -
3 MONTH PERFORMANCE
+1.91% -
6 MONTH PERFORMANCE
-42.66% -
YEAR-TO-DATE PERFORMANCE
-72.96% -
1 YEAR PERFORMANCE
-77.65%
TTEC Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.59 | $5.87 (5.01%) | $5.95 | $5.03 | 19.72 M | $278.73 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 |
| 08/20/2024 | $4.30 | $4.17 (-3.02%) | $4.36 | $4.09 | 331,228 | $198.34 M |
| 08/19/2024 | $4.08 | $4.26 (4.41%) | $4.27 | $4.01 | 347,454 | $202.62 M |
| 08/16/2024 | $4.03 | $4.09 (1.49%) | $4.20 | $4.01 | 514,210 | $194.54 M |
| 08/15/2024 | $3.99 | $4.02 (0.75%) | $4.21 | $3.98 | 466,500 | $191.21 M |
| 08/14/2024 | $4.30 | $3.94 (-8.37%) | $4.34 | $3.91 | 510,861 | $187.40 M |
| 08/13/2024 | $4.21 | $4.32 (2.61%) | $4.38 | $4.01 | 737,507 | $205.48 M |
| 08/12/2024 | $4.52 | $4.06 (-10.18%) | $4.52 | $4.00 | 941,700 | $193.11 M |
| 08/09/2024 | $4.51 | $4.51 (0%) | $4.97 | $3.71 | 1.70 M | $214.51 M |
| 08/08/2024 | $5.45 | $5.18 (-4.95%) | $5.45 | $5.14 | 507,200 | $246.38 M |
| 08/07/2024 | $5.61 | $5.35 (-4.63%) | $5.84 | $5.33 | 494,600 | $254.47 M |
| 08/06/2024 | $6.27 | $5.48 (-12.6%) | $6.29 | $5.35 | 505,406 | $260.65 M |
| 08/05/2024 | $6.40 | $6.33 (-1.09%) | $6.66 | $6.25 | 321,618 | $301.08 M |
| 08/02/2024 | $7.06 | $6.95 (-1.56%) | $7.23 | $6.90 | 202,203 | $329.65 M |
| 08/01/2024 | $8.01 | $7.54 (-5.87%) | $8.14 | $7.37 | 344,800 | $357.64 M |
| 07/31/2024 | $8.40 | $7.98 (-5%) | $8.45 | $7.92 | 424,751 | $378.51 M |
| 07/30/2024 | $7.94 | $8.30 (4.53%) | $8.33 | $7.94 | 269,100 | $393.69 M |
| 07/29/2024 | $8.07 | $7.90 (-2.11%) | $8.07 | $7.79 | 224,600 | $374.71 M |
| 07/26/2024 | $8.29 | $8.10 (-2.29%) | $8.42 | $7.98 | 420,505 | $384.20 M |
| 07/25/2024 | $7.63 | $8.05 (5.5%) | $8.32 | $7.59 | 327,000 | $381.83 M |
| 07/24/2024 | $7.70 | $7.58 (-1.56%) | $7.97 | $7.56 | 186,438 | $359.53 M |
| 07/23/2024 | $7.58 | $7.81 (3.03%) | $7.89 | $7.49 | 172,764 | $370.44 M |
| 07/22/2024 | $7.46 | $7.68 (2.95%) | $7.76 | $7.36 | 295,030 | $364.28 M |
| 07/19/2024 | $7.48 | $7.43 (-0.67%) | $7.50 | $7.25 | 202,797 | $352.42 M |
| 07/18/2024 | $7.69 | $7.49 (-2.6%) | $8.15 | $7.44 | 573,662 | $355.27 M |
| 07/17/2024 | $7.49 | $7.70 (2.8%) | $7.87 | $7.28 | 592,783 | $365.23 M |
| 07/16/2024 | $7.05 | $7.71 (9.36%) | $7.71 | $7.05 | 589,524 | $365.70 M |
| 07/15/2024 | $7.00 | $6.96 (-0.57%) | $7.15 | $6.84 | 462,397 | $330.13 M |
| 07/12/2024 | $6.35 | $6.88 (8.35%) | $6.91 | $6.29 | 458,216 | $326.33 M |
| 07/11/2024 | $5.86 | $6.28 (7.17%) | $6.33 | $5.86 | 392,407 | $297.87 M |
| 07/10/2024 | $5.92 | $5.73 (-3.21%) | $6.02 | $5.64 | 333,976 | $271.79 M |
| 07/09/2024 | $5.64 | $5.93 (5.14%) | $6.25 | $5.57 | 888,075 | $281.27 M |
| 07/08/2024 | $5.50 | $5.63 (2.36%) | $5.70 | $5.45 | 371,104 | $267.04 M |
| 07/05/2024 | $5.61 | $5.45 (-2.85%) | $5.62 | $5.31 | 346,540 | $258.50 M |
| 07/03/2024 | $5.56 | $5.65 (1.62%) | $5.75 | $5.49 | 170,638 | $267.99 M |
| 07/02/2024 | $5.73 | $5.50 (-4.01%) | $5.87 | $5.26 | 496,142 | $260.88 M |
| 07/01/2024 | $5.86 | $5.75 (-1.88%) | $6.02 | $5.67 | 397,850 | $272.73 M |