TTEC Inc. (TTEC)
NASDAQ: TTEC
· Real-Time Price · USD
3.78
-0.04 (-1.05%)
At close: Sep 05, 2025, 3:59 PM
3.78
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
TTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.80 | 3.97 | 3.73 | 3.78 | 3.78 | -1.05% | 314,214 |
| 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 |
| Aug 28, 2025 | 3.73 | 3.74 | 3.52 | 3.72 | 3.72 | 1.36% | 296,526 |
| Aug 27, 2025 | 3.69 | 3.75 | 3.64 | 3.67 | 3.67 | -1.34% | 209,700 |
| Aug 26, 2025 | 3.82 | 3.88 | 3.66 | 3.72 | 3.72 | -1.59% | 235,742 |
| Aug 25, 2025 | 3.79 | 3.85 | 3.71 | 3.78 | 3.78 | -0.53% | 224,200 |
| Aug 22, 2025 | 3.64 | 3.85 | 3.64 | 3.80 | 3.80 | 4.40% | 302,608 |
| Aug 21, 2025 | 3.70 | 3.77 | 3.53 | 3.64 | 3.64 | -1.09% | 327,023 |
| Aug 20, 2025 | 3.77 | 3.89 | 3.66 | 3.68 | 3.68 | -2.39% | 542,000 |
| Aug 19, 2025 | 3.75 | 3.83 | 3.62 | 3.77 | 3.77 | 0.80% | 660,900 |
| Aug 18, 2025 | 3.59 | 3.75 | 3.55 | 3.74 | 3.74 | 3.60% | 240,100 |
| Aug 15, 2025 | 3.65 | 3.67 | 3.58 | 3.61 | 3.61 | -0.82% | 228,583 |
| Aug 14, 2025 | 3.76 | 3.79 | 3.54 | 3.64 | 3.64 | -4.71% | 258,100 |
| 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 |