TTEC Holdings Inc (TTEC) Historical Stock Data
5.20 ↓0.12 (-2.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTEC is up 0.96% a day on average. There have been 11 days where TTEC Holdings Inc closed green and 19 days where TTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.37 | 5.20 | ↓$0.17 (-3.17%) | 5.15 | 5.37 | 327.62K |
| 2025-05-12 | 5.43 | 5.32 | ↓$0.11 (-2.03%) | 5.09 | 5.50 | 524.29K |
| 2025-05-09 | 4.30 | 5.30 | ↑$1.00 (23.23%) | 4.30 | 5.39 | 1.57M |
| 2025-05-08 | 3.98 | 4.00 | ↑$0.02 (0.50%) | 3.96 | 4.07 | 207.24K |
| 2025-05-07 | 3.86 | 3.92 | ↑$0.06 (1.55%) | 3.77 | 3.92 | 193.99K |
| 2025-05-06 | 3.85 | 3.84 | ↓$0.01 (-0.26%) | 3.72 | 3.92 | 262.50K |
| 2025-05-05 | 3.88 | 3.81 | ↓$0.07 (-1.80%) | 3.80 | 4.01 | 205.05K |
| 2025-05-02 | 3.99 | 3.92 | ↓$0.07 (-1.75%) | 3.88 | 4.07 | 185.16K |
| 2025-05-01 | 4.00 | 3.93 | ↓$0.07 (-1.75%) | 3.89 | 4.04 | 179.19K |
| 2025-04-30 | 3.92 | 4.00 | ↑$0.08 (2.04%) | 3.78 | 4.05 | 222.21K |
| 2025-04-29 | 4.00 | 3.96 | ↓$0.04 (-1.00%) | 3.91 | 4.07 | 169.18K |
| 2025-04-28 | 4.23 | 4.01 | ↓$0.22 (-5.20%) | 3.98 | 4.40 | 187.89K |
| 2025-04-25 | 4.33 | 4.23 | ↓$0.10 (-2.31%) | 4.15 | 4.36 | 257.32K |
| 2025-04-24 | 3.80 | 4.37 | ↑$0.57 (15.00%) | 3.80 | 4.39 | 732.77K |
| 2025-04-23 | 3.92 | 3.83 | ↓$0.09 (-2.30%) | 3.75 | 3.99 | 258.89K |
| 2025-04-22 | 3.67 | 3.83 | ↑$0.16 (4.36%) | 3.65 | 3.86 | 276.31K |
| 2025-04-21 | 3.58 | 3.68 | ↑$0.10 (2.79%) | 3.51 | 3.69 | 262.04K |
| 2025-04-17 | 3.73 | 3.58 | ↓$0.15 (-4.02%) | 3.58 | 3.83 | 293.60K |
| 2025-04-16 | 3.75 | 3.74 | ↓$0.01 (-0.27%) | 3.69 | 3.81 | 260.55K |
| 2025-04-15 | 3.87 | 3.79 | ↓$0.08 (-2.07%) | 3.75 | 3.90 | 256.28K |
| 2025-04-14 | 3.77 | 3.83 | ↑$0.06 (1.59%) | 3.77 | 3.89 | 258.03K |
| 2025-04-11 | 3.79 | 3.74 | ↓$0.05 (-1.32%) | 3.65 | 3.84 | 325.27K |
| 2025-04-10 | 3.91 | 3.81 | ↓$0.10 (-2.56%) | 3.75 | 3.91 | 259.60K |
| 2025-04-09 | 3.70 | 3.96 | ↑$0.26 (7.03%) | 3.61 | 4.11 | 626.32K |
| 2025-04-08 | 3.76 | 3.71 | ↓$0.05 (-1.33%) | 3.65 | 4.07 | 559.55K |
| 2025-04-07 | 3.89 | 3.71 | ↓$0.18 (-4.63%) | 3.62 | 4.14 | 877.49K |
| 2025-04-04 | 4.46 | 4.06 | ↓$0.40 (-8.97%) | 3.98 | 4.46 | 702.23K |
| 2025-04-03 | 4.70 | 4.45 | ↓$0.25 (-5.32%) | 4.38 | 4.84 | 1.23M |
| 2025-04-02 | 4.07 | 4.99 | ↑$0.92 (22.60%) | 4.07 | 5.43 | 17.18M |
| 2025-04-01 | 3.27 | 3.27 | ↑$0.00 (0.00%) | 3.22 | 3.41 | 641.62K |
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