TTEC Holdings, Inc. (TTEC) NASDAQ
2.56
-0.01(-0.39%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.56
-0.01(-0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.51 | 2.56 | 2.56 | 2.66 | 2.45 | 606,893 |
| April 01, 2026 | 2.54 | 2.57 | 2.57 | 2.59 | 2.41 | 319,467 |
| March 31, 2026 | 2.4 | 2.5 | 2.5 | 2.53 | 2.38 | 460,434 |
| March 30, 2026 | 2.24 | 2.31 | 2.31 | 2.39 | 2.2 | 365,714 |
| March 27, 2026 | 2.26 | 2.22 | 2.22 | 2.26 | 2.17 | 364,971 |
| March 26, 2026 | 2.5 | 2.31 | 2.31 | 2.57 | 2.3 | 481,917 |
| March 25, 2026 | 2.54 | 2.56 | 2.56 | 2.58 | 2.49 | 416,271 |
| March 24, 2026 | 2.64 | 2.5 | 2.5 | 2.64 | 2.38 | 906,057 |
| March 23, 2026 | 2.71 | 2.64 | 2.64 | 2.74 | 2.57 | 583,975 |
| March 20, 2026 | 2.88 | 2.68 | 2.68 | 2.88 | 2.68 | 1.01M |
| March 19, 2026 | 3 | 2.93 | 2.93 | 3.01 | 2.87 | 478,897 |
| March 18, 2026 | 3.48 | 3.05 | 3.05 | 3.48 | 3.04 | 870,994 |
| March 17, 2026 | 3.3 | 3.37 | 3.37 | 3.45 | 3.14 | 1.09M |
| March 16, 2026 | 3.08 | 3.26 | 3.26 | 3.44 | 3.01 | 1.56M |
| March 13, 2026 | 2.75 | 3 | 3 | 3.01 | 2.71 | 794,106 |
| March 12, 2026 | 2.65 | 2.73 | 2.73 | 2.81 | 2.61 | 566,289 |
| March 11, 2026 | 2.96 | 2.67 | 2.67 | 3.01 | 2.6 | 712,935 |
| March 10, 2026 | 2.69 | 2.94 | 2.94 | 3.18 | 2.62 | 2.02M |
| March 09, 2026 | 2.66 | 2.49 | 2.49 | 2.66 | 2.41 | 570,405 |
| March 06, 2026 | 2.63 | 2.72 | 2.72 | 2.89 | 2.63 | 829,136 |
| March 05, 2026 | 2.59 | 2.7 | 2.7 | 2.89 | 2.57 | 1.43M |
| March 04, 2026 | 2.23 | 2.38 | 2.38 | 2.45 | 2.16 | 649,955 |
| March 03, 2026 | 2.13 | 2.19 | 2.19 | 2.21 | 2.11 | 390,105 |
| March 02, 2026 | 2.43 | 2.27 | 2.27 | 2.48 | 2.25 | 970,365 |
| February 27, 2026 | 2.46 | 2.5 | 2.5 | 2.91 | 2.31 | 2.35M |
| February 26, 2026 | 2.13 | 2.21 | 2.21 | 2.29 | 2.08 | 826,900 |
| February 25, 2026 | 2.06 | 2.13 | 2.13 | 2.23 | 1.98 | 941,900 |
| February 24, 2026 | 2.05 | 2.06 | 2.06 | 2.12 | 2.02 | 435,233 |
| February 23, 2026 | 2.26 | 2.08 | 2.08 | 2.26 | 2.07 | 584,728 |
| February 20, 2026 | 2.21 | 2.28 | 0 | 2.31 | 2.19 | 221,300 |
| February 19, 2026 | 2.26 | 2.22 | 0 | 2.26 | 2.13 | 375,734 |
| February 18, 2026 | 2.21 | 2.28 | 0 | 2.35 | 2.15 | 293,100 |
| February 17, 2026 | 2.35 | 2.22 | 0 | 2.35 | 2.15 | 500,003 |
| February 13, 2026 | 2.2 | 2.36 | 0 | 2.4 | 2.15 | 319,124 |
| February 12, 2026 | 2.46 | 2.2 | 0 | 2.47 | 2.12 | 831,226 |
| February 11, 2026 | 2.79 | 2.44 | 0 | 2.82 | 2.44 | 507,022 |
| February 10, 2026 | 2.94 | 2.78 | 0 | 3.08 | 2.78 | 288,686 |
| February 09, 2026 | 3.05 | 2.96 | 0 | 3.05 | 2.84 | 405,600 |
| February 06, 2026 | 2.97 | 3.03 | 0 | 3.11 | 2.88 | 259,426 |
| February 05, 2026 | 3.15 | 2.93 | 0 | 3.17 | 2.86 | 555,525 |
| February 04, 2026 | 3.14 | 3.16 | 0 | 3.26 | 3.09 | 388,536 |
| February 03, 2026 | 3.26 | 3.12 | 0 | 3.28 | 3.03 | 198,200 |
| February 02, 2026 | 3.18 | 3.26 | 0 | 3.28 | 3.18 | 154,606 |
| January 30, 2026 | 3.2 | 3.19 | 0 | 3.23 | 3.14 | 127,409 |
| January 29, 2026 | 3.25 | 3.21 | 0 | 3.25 | 3.11 | 155,200 |
| January 28, 2026 | 3.41 | 3.24 | 0 | 3.42 | 3.14 | 303,679 |
| January 27, 2026 | 3.58 | 3.42 | 0 | 3.6 | 3.4 | 202,000 |
| January 26, 2026 | 3.46 | 3.59 | 0 | 3.61 | 3.39 | 204,812 |
| January 23, 2026 | 3.41 | 3.46 | 0 | 3.53 | 3.4 | 197,740 |
| January 22, 2026 | 3.28 | 3.42 | 0 | 3.47 | 3.28 | 351,300 |
| January 21, 2026 | 3.19 | 3.25 | 0 | 3.33 | 3.19 | 272,435 |
| January 20, 2026 | 3.22 | 3.17 | 0 | 3.26 | 3.11 | 188,139 |
| January 16, 2026 | 3.32 | 3.3 | 0 | 3.33 | 3.22 | 142,906 |
| January 15, 2026 | 3.26 | 3.32 | 0 | 3.42 | 3.22 | 239,200 |
| January 14, 2026 | 3.23 | 3.26 | 0 | 3.31 | 3.13 | 161,000 |
| January 13, 2026 | 3.41 | 3.22 | 0 | 3.43 | 3.17 | 284,921 |
| January 12, 2026 | 3.51 | 3.4 | 0 | 3.51 | 3.34 | 151,642 |
| January 09, 2026 | 3.61 | 3.52 | 0 | 3.62 | 3.48 | 127,400 |
| January 08, 2026 | 3.58 | 3.59 | 0 | 3.69 | 3.57 | 133,129 |
| January 07, 2026 | 3.58 | 3.61 | 0 | 3.71 | 3.51 | 214,700 |