TTEC Inc. (TTEC)
NASDAQ: TTEC
· Real-Time Price · USD
3.29
-0.17 (-4.91%)
At close: Sep 26, 2025, 3:59 PM
3.37
2.46%
After-hours: Sep 26, 2025, 06:36 PM EDT
TTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.46 | 3.46 | 3.29 | 3.29 | 3.29 | -4.91% | 277,716 |
| Sep 25, 2025 | 3.56 | 3.57 | 3.38 | 3.46 | 3.46 | -3.08% | 199,749 |
| Sep 24, 2025 | 3.49 | 3.59 | 3.45 | 3.57 | 3.57 | 2.29% | 232,501 |
| Sep 23, 2025 | 3.64 | 3.69 | 3.45 | 3.49 | 3.49 | -4.12% | 311,460 |
| Sep 22, 2025 | 3.73 | 3.73 | 3.55 | 3.64 | 3.64 | -2.67% | 321,000 |
| Sep 19, 2025 | 3.78 | 3.81 | 3.65 | 3.74 | 3.74 | -1.32% | 902,468 |
| Sep 18, 2025 | 3.70 | 3.86 | 3.70 | 3.79 | 3.79 | 3.27% | 244,094 |
| Sep 17, 2025 | 3.59 | 3.79 | 3.53 | 3.67 | 3.67 | 2.23% | 254,424 |
| Sep 16, 2025 | 3.57 | 3.61 | 3.53 | 3.59 | 3.59 | 0.56% | 165,015 |
| Sep 15, 2025 | 3.58 | 3.62 | 3.53 | 3.57 | 3.57 | 0.00% | 262,000 |
| Sep 12, 2025 | 3.70 | 3.70 | 3.51 | 3.57 | 3.57 | -3.25% | 452,758 |
| Sep 11, 2025 | 3.70 | 3.80 | 3.66 | 3.69 | 3.69 | -0.27% | 248,028 |
| Sep 10, 2025 | 3.71 | 3.82 | 3.69 | 3.70 | 3.70 | -1.33% | 290,219 |
| Sep 9, 2025 | 3.81 | 3.94 | 3.69 | 3.75 | 3.75 | -0.79% | 297,201 |
| Sep 8, 2025 | 3.80 | 3.88 | 3.73 | 3.78 | 3.78 | 0.00% | 208,839 |
| Sep 5, 2025 | 3.80 | 3.97 | 3.73 | 3.78 | 3.78 | -1.05% | 314,101 |
| Sep 4, 2025 | 3.71 | 3.83 | 3.66 | 3.82 | 3.82 | 2.96% | 242,300 |
| Sep 3, 2025 | 3.83 | 3.84 | 3.68 | 3.71 | 3.71 | -3.64% | 265,455 |
| Sep 2, 2025 | 3.73 | 3.85 | 3.70 | 3.85 | 3.85 | 1.58% | 260,835 |
| Aug 29, 2025 | 3.73 | 3.82 | 3.70 | 3.79 | 3.79 | 1.88% | 209,430 |