TTEC Inc. (TTEC)
NASDAQ: TTEC
· Real-Time Price · USD
3.60
-0.04 (-1.10%)
At close: Aug 15, 2025, 12:21 PM
TTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.76 | 3.79 | 3.54 | 3.64 | 3.64 | -4.71% | 258,065 |
| Aug 13, 2025 | 3.62 | 3.85 | 3.53 | 3.82 | 3.82 | 6.11% | 351,031 |
| Aug 12, 2025 | 3.51 | 3.82 | 3.51 | 3.60 | 3.60 | 2.86% | 629,833 |
| Aug 11, 2025 | 3.45 | 3.68 | 3.37 | 3.50 | 3.50 | 2.34% | 702,606 |
| Aug 8, 2025 | 3.07 | 3.50 | 2.90 | 3.42 | 3.42 | 25.27% | 1,799,200 |
| Aug 7, 2025 | 2.72 | 2.78 | 2.70 | 2.73 | 2.73 | 0.74% | 749,742 |
| Aug 6, 2025 | 2.94 | 2.94 | 2.67 | 2.71 | 2.71 | -7.82% | 929,749 |
| Aug 5, 2025 | 2.97 | 3.01 | 2.83 | 2.94 | 2.94 | -1.01% | 712,247 |
| Aug 4, 2025 | 3.15 | 3.20 | 2.93 | 2.97 | 2.97 | -3.88% | 1,504,013 |
| Aug 1, 2025 | 4.10 | 4.12 | 3.00 | 3.09 | 3.09 | -37.95% | 2,650,829 |
| Jul 31, 2025 | 4.97 | 5.06 | 4.88 | 4.98 | 4.98 | 0.20% | 234,500 |
| Jul 30, 2025 | 5.18 | 5.26 | 4.89 | 4.97 | 4.97 | -3.87% | 235,128 |
| Jul 29, 2025 | 5.21 | 5.22 | 5.06 | 5.17 | 5.17 | 0.00% | 167,732 |
| Jul 28, 2025 | 5.28 | 5.28 | 5.12 | 5.17 | 5.17 | -1.71% | 117,900 |
| Jul 25, 2025 | 5.28 | 5.28 | 5.15 | 5.26 | 5.26 | -0.38% | 150,733 |
| Jul 24, 2025 | 5.49 | 5.49 | 5.27 | 5.28 | 5.28 | -3.12% | 163,600 |
| Jul 23, 2025 | 5.35 | 5.51 | 5.31 | 5.45 | 5.45 | 1.87% | 382,810 |
| Jul 22, 2025 | 5.07 | 5.36 | 5.07 | 5.35 | 5.35 | 5.73% | 234,300 |
| Jul 21, 2025 | 5.07 | 5.10 | 5.00 | 5.06 | 5.06 | 1.20% | 170,203 |
| Jul 18, 2025 | 4.98 | 5.03 | 4.86 | 5.00 | 5.00 | 0.60% | 335,400 |