TTEC Holdings Inc (TTEC) Historical Stock Data
3.72 ↑0.14 (3.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTEC is up 0.37% 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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 3.60 | 3.72 | ↑$0.12 (3.33%) | 3.53 | 3.75 | 317.01K |
| 2025-12-05 | 3.76 | 3.58 | ↓$0.18 (-4.79%) | 3.55 | 3.79 | 172.93K |
| 2025-12-04 | 3.63 | 3.76 | ↑$0.13 (3.58%) | 3.63 | 3.91 | 395.45K |
| 2025-12-03 | 3.48 | 3.63 | ↑$0.15 (4.31%) | 3.43 | 3.64 | 357.20K |
| 2025-12-02 | 3.42 | 3.48 | ↑$0.06 (1.75%) | 3.35 | 3.60 | 356.98K |
| 2025-12-01 | 3.34 | 3.40 | ↑$0.06 (1.80%) | 3.34 | 3.58 | 534.85K |
| 2025-11-28 | 3.26 | 3.36 | ↑$0.10 (3.07%) | 3.16 | 3.42 | 219.72K |
| 2025-11-26 | 3.15 | 3.28 | ↑$0.13 (4.13%) | 3.15 | 3.32 | 381.56K |
| 2025-11-25 | 3.10 | 3.16 | ↑$0.06 (1.94%) | 3.08 | 3.20 | 330.67K |
| 2025-11-24 | 2.92 | 3.10 | ↑$0.18 (6.16%) | 2.89 | 3.17 | 630.56K |
| 2025-11-21 | 2.72 | 2.94 | ↑$0.22 (8.09%) | 2.72 | 2.98 | 435.89K |
| 2025-11-20 | 2.66 | 2.72 | ↑$0.06 (2.26%) | 2.66 | 2.79 | 322.84K |
| 2025-11-19 | 2.71 | 2.65 | ↓$0.06 (-2.21%) | 2.62 | 2.75 | 264.42K |
| 2025-11-18 | 2.71 | 2.70 | ↓$0.01 (-0.37%) | 2.67 | 2.74 | 244.50K |
| 2025-11-17 | 2.83 | 2.69 | ↓$0.14 (-4.95%) | 2.66 | 2.91 | 285.44K |
| 2025-11-14 | 2.83 | 2.85 | ↑$0.02 (0.71%) | 2.78 | 2.99 | 508.69K |
| 2025-11-13 | 2.89 | 2.88 | ↓$0.01 (-0.35%) | 2.87 | 3.08 | 511.44K |
| 2025-11-12 | 2.75 | 2.88 | ↑$0.13 (4.73%) | 2.73 | 2.94 | 639.15K |
| 2025-11-11 | 2.57 | 2.74 | ↑$0.17 (6.61%) | 2.49 | 2.77 | 441.92K |
| 2025-11-10 | 2.83 | 2.57 | ↓$0.26 (-9.19%) | 2.54 | 2.83 | 831.13K |
| 2025-11-07 | 3.00 | 2.72 | ↓$0.28 (-9.33%) | 2.49 | 3.00 | 1.43M |
| 2025-11-06 | 3.29 | 3.15 | ↓$0.14 (-4.26%) | 3.06 | 3.29 | 340.56K |
| 2025-11-05 | 3.17 | 3.27 | ↑$0.10 (3.15%) | 3.17 | 3.30 | 105.90K |
| 2025-11-04 | 3.16 | 3.15 | ↓$0.01 (-0.32%) | 3.15 | 3.31 | 210.89K |
| 2025-11-03 | 3.46 | 3.17 | ↓$0.29 (-8.38%) | 3.15 | 3.49 | 344.11K |
| 2025-10-31 | 3.32 | 3.49 | ↑$0.17 (5.12%) | 3.32 | 3.52 | 201.30K |
| 2025-10-30 | 3.37 | 3.35 | ↓$0.02 (-0.59%) | 3.35 | 3.49 | 110.98K |
| 2025-10-29 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.39 | 3.57 | 138.49K |
| 2025-10-28 | 3.48 | 3.41 | ↓$0.07 (-2.01%) | 3.40 | 3.51 | 126.57K |
| 2025-10-27 | 3.58 | 3.48 | ↓$0.10 (-2.79%) | 3.48 | 3.61 | 134.80K |
Create an account or log in to view more rows.
$TTEC about to pop IMHO
$TTEC id rather have a dip then rip than a gap and crap
$TTEC Buying more
$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.