TTEC Holdings, Inc. - Common Stock (TTEC)
5.1700
+0.1900 (3.82%)
NASDAQ · Last Trade: Jul 4th, 3:45 AM EDT
Historical Prices For TTEC Holdings, Inc. - Common Stock (TTEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 4.99 | 5.17 | 4.90 | 5.17 | 134,558 | 5.17 |
| 7/02/2025 | 4.96 | 4.99 | 4.86 | 4.98 | 119,294 | 4.98 |
| 7/01/2025 | 4.81 | 5.10 | 4.80 | 4.96 | 210,375 | 4.96 |
| 6/30/2025 | 4.85 | 4.91 | 4.71 | 4.81 | 201,816 | 4.81 |
| 6/27/2025 | 4.81 | 4.93 | 4.75 | 4.84 | 515,134 | 4.84 |
| 6/26/2025 | 4.78 | 4.85 | 4.78 | 4.80 | 152,736 | 4.80 |
| 6/25/2025 | 4.90 | 4.99 | 4.73 | 4.80 | 250,747 | 4.80 |
| 6/24/2025 | 4.89 | 4.96 | 4.76 | 4.88 | 273,615 | 4.88 |
| 6/23/2025 | 4.91 | 4.92 | 4.70 | 4.83 | 294,470 | 4.83 |
| 6/20/2025 | 5.25 | 5.25 | 4.78 | 4.95 | 807,067 | 4.95 |
| 6/18/2025 | 5.25 | 5.34 | 5.20 | 5.24 | 162,955 | 5.24 |
| 6/17/2025 | 5.49 | 5.49 | 5.27 | 5.28 | 157,926 | 5.28 |
| 6/16/2025 | 5.31 | 5.58 | 5.21 | 5.53 | 313,514 | 5.53 |
| 6/13/2025 | 5.26 | 5.40 | 5.17 | 5.27 | 161,656 | 5.27 |
| 6/12/2025 | 5.46 | 5.47 | 5.28 | 5.33 | 129,475 | 5.33 |
| 6/11/2025 | 5.26 | 5.50 | 5.14 | 5.45 | 281,683 | 5.45 |
| 6/10/2025 | 5.09 | 5.28 | 5.02 | 5.25 | 182,539 | 5.25 |
| 6/09/2025 | 5.04 | 5.09 | 4.99 | 5.07 | 110,537 | 5.07 |
| 6/06/2025 | 5.02 | 5.13 | 4.93 | 5.01 | 138,041 | 5.01 |
| 6/05/2025 | 4.86 | 4.99 | 4.77 | 4.98 | 273,332 | 4.98 |
| 6/04/2025 | 4.86 | 4.95 | 4.79 | 4.87 | 154,827 | 4.87 |
| 6/03/2025 | 4.68 | 4.87 | 4.63 | 4.82 | 165,297 | 4.82 |
| 6/02/2025 | 4.90 | 4.90 | 4.67 | 4.70 | 340,732 | 4.70 |
| 5/30/2025 | 4.90 | 4.96 | 4.83 | 4.91 | 198,329 | 4.91 |
| 5/29/2025 | 5.07 | 5.09 | 4.87 | 4.93 | 189,989 | 4.93 |
| 5/28/2025 | 5.11 | 5.13 | 4.96 | 5.04 | 155,431 | 5.04 |
| 5/27/2025 | 5.18 | 5.21 | 5.04 | 5.12 | 211,533 | 5.12 |
| 5/23/2025 | 5.15 | 5.18 | 5.08 | 5.14 | 201,593 | 5.14 |
| 5/22/2025 | 5.18 | 5.38 | 5.09 | 5.24 | 260,153 | 5.24 |
| 5/21/2025 | 5.48 | 5.53 | 5.08 | 5.18 | 313,100 | 5.18 |
| 5/20/2025 | 5.17 | 5.60 | 5.05 | 5.55 | 510,989 | 5.55 |
| 5/19/2025 | 5.04 | 5.17 | 5.01 | 5.15 | 330,804 | 5.15 |
| 5/16/2025 | 5.25 | 5.28 | 5.12 | 5.14 | 259,104 | 5.14 |
| 5/15/2025 | 5.12 | 5.29 | 5.04 | 5.24 | 208,330 | 5.24 |
| 5/14/2025 | 5.18 | 5.18 | 4.97 | 5.13 | 280,637 | 5.13 |
| 5/13/2025 | 5.37 | 5.37 | 5.15 | 5.20 | 327,624 | 5.20 |
| 5/12/2025 | 5.43 | 5.50 | 5.09 | 5.32 | 524,285 | 5.32 |
| 5/09/2025 | 4.30 | 5.38 | 4.30 | 5.30 | 1,579,581 | 5.30 |
| 5/08/2025 | 3.98 | 4.07 | 3.96 | 4.00 | 207,241 | 4.00 |
| 5/07/2025 | 3.86 | 3.92 | 3.77 | 3.92 | 193,993 | 3.92 |
| 5/06/2025 | 3.85 | 3.92 | 3.72 | 3.84 | 262,497 | 3.84 |
| 5/05/2025 | 3.88 | 4.01 | 3.80 | 3.81 | 205,051 | 3.81 |
| 5/02/2025 | 3.99 | 4.07 | 3.88 | 3.92 | 185,163 | 3.92 |
| 5/01/2025 | 4.00 | 4.04 | 3.89 | 3.93 | 179,185 | 3.93 |
| 4/30/2025 | 3.92 | 4.05 | 3.77 | 4.00 | 222,207 | 4.00 |
| 4/29/2025 | 4.00 | 4.07 | 3.91 | 3.96 | 169,181 | 3.96 |
| 4/28/2025 | 4.23 | 4.40 | 3.98 | 4.01 | 187,888 | 4.01 |
| 4/25/2025 | 4.33 | 4.36 | 4.14 | 4.23 | 257,323 | 4.23 |
| 4/24/2025 | 3.80 | 4.39 | 3.80 | 4.37 | 732,603 | 4.37 |
| 4/23/2025 | 3.92 | 3.99 | 3.75 | 3.83 | 258,892 | 3.83 |
| 4/22/2025 | 3.67 | 3.85 | 3.65 | 3.83 | 276,308 | 3.83 |
| 4/21/2025 | 3.58 | 3.69 | 3.51 | 3.68 | 262,043 | 3.68 |
| 4/17/2025 | 3.73 | 3.83 | 3.58 | 3.58 | 293,640 | 3.58 |
| 4/16/2025 | 3.75 | 3.81 | 3.69 | 3.74 | 260,550 | 3.74 |
| 4/15/2025 | 3.87 | 3.90 | 3.75 | 3.79 | 256,278 | 3.79 |
| 4/14/2025 | 3.77 | 3.89 | 3.77 | 3.83 | 258,031 | 3.83 |
| 4/11/2025 | 3.79 | 3.84 | 3.65 | 3.74 | 325,267 | 3.74 |
| 4/10/2025 | 3.91 | 3.91 | 3.75 | 3.81 | 259,591 | 3.81 |
| 4/09/2025 | 3.70 | 4.11 | 3.61 | 3.96 | 626,317 | 3.96 |
| 4/08/2025 | 3.76 | 4.07 | 3.65 | 3.71 | 556,549 | 3.71 |
| 4/07/2025 | 3.89 | 4.08 | 3.62 | 3.71 | 875,097 | 3.71 |
| 4/04/2025 | 4.46 | 4.46 | 3.98 | 4.06 | 702,346 | 4.06 |