TTEC Holdings, Inc. - Common Stock (TTEC)
3.5800
-0.1600 (-4.28%)
NASDAQ · Last Trade: Apr 21st, 1:01 AM EDT
Historical Prices For TTEC Holdings, Inc. - Common Stock (TTEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 4.10 | 702,346 | 4.10 |
| 4/03/2025 | 4.70 | 4.84 | 4.38 | 4.45 | 1,234,889 | 4.45 |
| 4/02/2025 | 4.07 | 5.43 | 4.07 | 4.99 | 17,176,655 | 4.99 |
| 4/01/2025 | 3.27 | 3.40 | 3.22 | 3.27 | 636,858 | 3.27 |
| 3/31/2025 | 3.48 | 3.56 | 3.29 | 3.29 | 313,295 | 3.29 |
| 3/28/2025 | 3.40 | 3.56 | 3.40 | 3.54 | 313,801 | 3.54 |
| 3/27/2025 | 3.31 | 3.44 | 3.30 | 3.42 | 106,684 | 3.42 |
| 3/26/2025 | 3.36 | 3.38 | 3.20 | 3.30 | 231,757 | 3.30 |
| 3/25/2025 | 3.53 | 3.58 | 3.30 | 3.38 | 270,243 | 3.38 |
| 3/24/2025 | 3.68 | 3.73 | 3.46 | 3.53 | 300,157 | 3.53 |
| 3/21/2025 | 3.44 | 3.71 | 3.41 | 3.64 | 1,448,735 | 3.64 |
| 3/20/2025 | 3.34 | 3.54 | 3.33 | 3.48 | 195,081 | 3.48 |
| 3/19/2025 | 3.27 | 3.35 | 3.22 | 3.34 | 200,288 | 3.34 |
| 3/18/2025 | 3.48 | 3.48 | 3.22 | 3.29 | 474,537 | 3.29 |
| 3/17/2025 | 3.46 | 3.61 | 3.46 | 3.52 | 345,377 | 3.52 |
| 3/14/2025 | 3.13 | 3.46 | 3.12 | 3.43 | 492,642 | 3.43 |
| 3/13/2025 | 3.36 | 3.42 | 3.11 | 3.12 | 474,368 | 3.12 |
| 3/12/2025 | 3.64 | 3.68 | 3.36 | 3.38 | 380,518 | 3.38 |
| 3/11/2025 | 3.77 | 3.79 | 3.56 | 3.61 | 456,261 | 3.61 |
| 3/10/2025 | 3.55 | 3.90 | 3.54 | 3.73 | 649,835 | 3.73 |
| 3/07/2025 | 3.50 | 3.63 | 3.44 | 3.54 | 574,423 | 3.54 |
| 3/06/2025 | 3.40 | 3.57 | 3.35 | 3.46 | 366,061 | 3.46 |
| 3/05/2025 | 3.43 | 3.54 | 3.31 | 3.42 | 497,768 | 3.42 |
| 3/04/2025 | 3.36 | 3.47 | 3.33 | 3.43 | 414,394 | 3.43 |
| 3/03/2025 | 3.43 | 3.60 | 3.37 | 3.39 | 493,853 | 3.39 |
| 2/28/2025 | 3.55 | 3.73 | 3.32 | 3.38 | 832,425 | 3.38 |
| 2/27/2025 | 3.64 | 3.72 | 3.54 | 3.65 | 430,266 | 3.65 |
| 2/26/2025 | 3.60 | 3.82 | 3.60 | 3.67 | 296,052 | 3.67 |
| 2/25/2025 | 3.78 | 3.83 | 3.61 | 3.63 | 197,829 | 3.63 |
| 2/24/2025 | 3.90 | 3.90 | 3.73 | 3.75 | 191,467 | 3.75 |
| 2/21/2025 | 3.88 | 3.99 | 3.80 | 3.86 | 215,902 | 3.86 |
| 2/20/2025 | 3.78 | 3.88 | 3.68 | 3.83 | 285,617 | 3.83 |
| 2/19/2025 | 3.64 | 3.90 | 3.61 | 3.79 | 246,323 | 3.79 |
| 2/18/2025 | 3.63 | 3.71 | 3.56 | 3.66 | 330,309 | 3.66 |
| 2/14/2025 | 3.55 | 3.68 | 3.47 | 3.55 | 256,750 | 3.55 |
| 2/13/2025 | 3.48 | 3.52 | 3.40 | 3.51 | 206,678 | 3.51 |
| 2/12/2025 | 3.50 | 3.51 | 3.42 | 3.47 | 176,572 | 3.47 |
| 2/11/2025 | 3.43 | 3.54 | 3.41 | 3.50 | 213,139 | 3.50 |
| 2/10/2025 | 3.43 | 3.52 | 3.41 | 3.41 | 196,048 | 3.41 |
| 2/07/2025 | 3.50 | 3.52 | 3.37 | 3.43 | 200,220 | 3.43 |
| 2/06/2025 | 3.46 | 3.54 | 3.46 | 3.51 | 182,526 | 3.51 |
| 2/05/2025 | 3.58 | 3.58 | 3.44 | 3.46 | 398,614 | 3.46 |
| 2/04/2025 | 3.57 | 3.60 | 3.49 | 3.49 | 313,842 | 3.49 |
| 2/03/2025 | 3.71 | 3.77 | 3.59 | 3.60 | 278,300 | 3.60 |
| 1/31/2025 | 3.75 | 3.79 | 3.68 | 3.78 | 230,074 | 3.78 |
| 1/30/2025 | 3.85 | 3.92 | 3.73 | 3.75 | 188,437 | 3.75 |
| 1/29/2025 | 3.80 | 3.89 | 3.76 | 3.83 | 270,930 | 3.83 |
| 1/28/2025 | 3.85 | 3.90 | 3.76 | 3.81 | 194,675 | 3.81 |
| 1/27/2025 | 3.98 | 4.04 | 3.77 | 3.84 | 285,355 | 3.84 |
| 1/24/2025 | 3.84 | 4.05 | 3.84 | 3.98 | 377,047 | 3.98 |
| 1/23/2025 | 3.88 | 3.88 | 3.73 | 3.84 | 402,693 | 3.84 |
| 1/22/2025 | 3.92 | 4.00 | 3.86 | 3.91 | 237,360 | 3.91 |
| 1/21/2025 | 4.04 | 4.05 | 3.90 | 3.90 | 264,852 | 3.90 |