TTEC Holdings Inc (TTEC) Historical Stock Data
4.79 ↓0.02 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTEC is up 0.43% a day on average. There have been 13 days where TTEC Holdings Inc closed green and 17 days where TTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 4.87 | 4.79 | ↓$0.08 (-1.64%) | 4.75 | 4.89 | 168.51K |
| 2025-01-02 | 4.96 | 4.81 | ↓$0.15 (-3.02%) | 4.76 | 5.14 | 276.81K |
| 2024-12-31 | 4.87 | 4.99 | ↑$0.12 (2.46%) | 4.80 | 5.07 | 306.20K |
| 2024-12-30 | 4.86 | 4.85 | ↓$0.01 (-0.21%) | 4.65 | 4.86 | 345.37K |
| 2024-12-27 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.79 | 4.98 | 183.66K |
| 2024-12-26 | 4.73 | 4.92 | ↑$0.19 (4.02%) | 4.63 | 4.99 | 239.43K |
| 2024-12-24 | 4.68 | 4.77 | ↑$0.09 (1.92%) | 4.55 | 4.79 | 159.99K |
| 2024-12-23 | 4.54 | 4.69 | ↑$0.15 (3.30%) | 4.49 | 4.74 | 339.36K |
| 2024-12-20 | 4.50 | 4.54 | ↑$0.04 (0.89%) | 4.48 | 4.66 | 873.21K |
| 2024-12-19 | 4.69 | 4.59 | ↓$0.10 (-2.13%) | 4.47 | 4.73 | 428.63K |
| 2024-12-18 | 4.96 | 4.69 | ↓$0.27 (-5.44%) | 4.62 | 4.98 | 440.33K |
| 2024-12-17 | 5.02 | 4.92 | ↓$0.10 (-1.99%) | 4.84 | 5.15 | 384.47K |
| 2024-12-16 | 5.20 | 5.05 | ↓$0.16 (-2.98%) | 4.98 | 5.20 | 225.54K |
| 2024-12-13 | 5.27 | 5.20 | ↓$0.07 (-1.33%) | 5.12 | 5.31 | 172.92K |
| 2024-12-12 | 5.41 | 5.28 | ↓$0.13 (-2.40%) | 5.25 | 5.47 | 169.87K |
| 2024-12-11 | 5.64 | 5.43 | ↓$0.21 (-3.72%) | 5.35 | 5.64 | 218.18K |
| 2024-12-10 | 5.60 | 5.58 | ↓$0.02 (-0.36%) | 5.35 | 5.79 | 431.48K |
| 2024-12-09 | 5.13 | 5.69 | ↑$0.56 (10.92%) | 5.10 | 5.86 | 579.14K |
| 2024-12-06 | 5.19 | 5.15 | ↓$0.04 (-0.77%) | 5.08 | 5.27 | 326.26K |
| 2024-12-05 | 5.07 | 5.15 | ↑$0.08 (1.58%) | 4.98 | 5.22 | 336.88K |
| 2024-12-04 | 5.10 | 5.05 | ↓$0.05 (-0.98%) | 4.92 | 5.17 | 366.07K |
| 2024-12-03 | 5.25 | 5.13 | ↓$0.12 (-2.29%) | 5.00 | 5.28 | 377.21K |
| 2024-12-02 | 5.21 | 5.23 | ↑$0.02 (0.38%) | 5.05 | 5.36 | 261.50K |
| 2024-11-29 | 5.20 | 5.18 | ↓$0.02 (-0.38%) | 5.09 | 5.25 | 126.41K |
| 2024-11-27 | 5.19 | 5.14 | ↓$0.05 (-0.96%) | 4.97 | 5.25 | 278.56K |
| 2024-11-26 | 5.30 | 5.16 | ↓$0.14 (-2.64%) | 5.12 | 5.35 | 388.05K |
| 2024-11-25 | 5.13 | 5.37 | ↑$0.24 (4.68%) | 5.13 | 5.53 | 572.20K |
| 2024-11-22 | 4.85 | 5.02 | ↑$0.17 (3.51%) | 4.81 | 5.15 | 480K |
| 2024-11-21 | 4.50 | 4.81 | ↑$0.31 (6.89%) | 4.47 | 4.84 | 384.22K |
| 2024-11-20 | 4.24 | 4.48 | ↑$0.24 (5.66%) | 4.17 | 4.52 | 496.53K |
Create an account or log in to view more rows.
$TTEC strong move here
$TTEC has just been halted from trading due to volatility.
$TTEC I need a smoke after this trade
$TTEC every dip gets bought up.
$TTEC rocket fuel tanks are full. Gonna shoot to the stars
$TTEC search and destroy bears!!
$TTEC when is earnings
$TTEC now is the time to slap that ask!!!
$TTEC we just getting started
$TTEC now I buy