TTEC Holdings Inc (TTEC) Historical Stock Data
3.54 ↑0.12 (3.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTEC is up 0.02% a day on average. There have been 17 days where TTEC Holdings Inc closed green and 13 days where TTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 3.40 | 3.54 | ↑$0.14 (4.12%) | 3.40 | 3.56 | 313.80K |
| 2025-03-27 | 3.31 | 3.42 | ↑$0.11 (3.32%) | 3.30 | 3.45 | 106.98K |
| 2025-03-26 | 3.36 | 3.30 | ↓$0.06 (-1.79%) | 3.20 | 3.38 | 231.76K |
| 2025-03-25 | 3.53 | 3.38 | ↓$0.15 (-4.25%) | 3.30 | 3.58 | 270.24K |
| 2025-03-24 | 3.68 | 3.53 | ↓$0.15 (-4.08%) | 3.46 | 3.73 | 300.16K |
| 2025-03-21 | 3.44 | 3.64 | ↑$0.20 (5.81%) | 3.41 | 3.71 | 1.45M |
| 2025-03-20 | 3.34 | 3.48 | ↑$0.14 (4.19%) | 3.33 | 3.54 | 195.08K |
| 2025-03-19 | 3.27 | 3.34 | ↑$0.07 (2.14%) | 3.22 | 3.35 | 200.29K |
| 2025-03-18 | 3.48 | 3.29 | ↓$0.19 (-5.46%) | 3.22 | 3.48 | 474.54K |
| 2025-03-17 | 3.46 | 3.52 | ↑$0.06 (1.73%) | 3.46 | 3.61 | 345.38K |
| 2025-03-14 | 3.13 | 3.43 | ↑$0.30 (9.58%) | 3.12 | 3.46 | 492.64K |
| 2025-03-13 | 3.36 | 3.12 | ↓$0.24 (-7.14%) | 3.11 | 3.42 | 474.37K |
| 2025-03-12 | 3.64 | 3.38 | ↓$0.26 (-7.14%) | 3.36 | 3.68 | 380.52K |
| 2025-03-11 | 3.77 | 3.61 | ↓$0.16 (-4.24%) | 3.56 | 3.79 | 456.26K |
| 2025-03-10 | 3.55 | 3.73 | ↑$0.18 (5.07%) | 3.54 | 3.90 | 649.84K |
| 2025-03-07 | 3.50 | 3.54 | ↑$0.04 (1.14%) | 3.44 | 3.63 | 574.41K |
| 2025-03-06 | 3.40 | 3.46 | ↑$0.06 (1.76%) | 3.35 | 3.57 | 366.06K |
| 2025-03-05 | 3.43 | 3.42 | ↓$0.02 (-0.44%) | 3.31 | 3.54 | 497.77K |
| 2025-03-04 | 3.36 | 3.43 | ↑$0.07 (2.08%) | 3.33 | 3.47 | 414.40K |
| 2025-03-03 | 3.43 | 3.39 | ↓$0.04 (-1.17%) | 3.37 | 3.60 | 493.85K |
| 2025-02-28 | 3.55 | 3.38 | ↓$0.17 (-4.79%) | 3.32 | 3.73 | 832.43K |
| 2025-02-27 | 3.64 | 3.65 | ↑$0.01 (0.27%) | 3.54 | 3.72 | 430.27K |
| 2025-02-26 | 3.60 | 3.67 | ↑$0.07 (1.94%) | 3.60 | 3.82 | 296.05K |
| 2025-02-25 | 3.78 | 3.63 | ↓$0.15 (-3.97%) | 3.61 | 3.83 | 197.83K |
| 2025-02-24 | 3.90 | 3.75 | ↓$0.15 (-3.85%) | 3.73 | 3.90 | 191.47K |
| 2025-02-21 | 3.88 | 3.86 | ↓$0.02 (-0.52%) | 3.80 | 3.99 | 215.90K |
| 2025-02-20 | 3.78 | 3.83 | ↑$0.05 (1.32%) | 3.68 | 3.88 | 286.31K |
| 2025-02-19 | 3.64 | 3.79 | ↑$0.15 (4.12%) | 3.61 | 3.90 | 246.32K |
| 2025-02-18 | 3.63 | 3.66 | ↑$0.03 (0.83%) | 3.56 | 3.71 | 330.31K |
| 2025-02-14 | 3.55 | 3.55 | ↑$0.00 (0.00%) | 3.47 | 3.68 | 256.75K |
Create an account or log in to view more rows.
$TTEC push baby push!
$TTEC Games being played here.
$TTEC this is going to skyrocket tmr!!!
$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