TTEC Holdings, Inc.TTECNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.18 | $3.28 | $3.18 | $3.26 | 154,606 |
| 1/30/2026 | $3.20 | $3.23 | $3.14 | $3.19 | 127,409 |
| 1/29/2026 | $3.25 | $3.25 | $3.11 | $3.21 | 155,200 |
| 1/28/2026 | $3.41 | $3.42 | $3.14 | $3.24 | 303,679 |
| 1/27/2026 | $3.58 | $3.60 | $3.40 | $3.42 | 202,000 |
| 1/26/2026 | $3.46 | $3.61 | $3.39 | $3.59 | 204,812 |
| 1/23/2026 | $3.41 | $3.53 | $3.40 | $3.46 | 197,740 |
| 1/22/2026 | $3.28 | $3.47 | $3.28 | $3.42 | 351,300 |
| 1/21/2026 | $3.19 | $3.33 | $3.19 | $3.25 | 272,435 |
| 1/20/2026 | $3.22 | $3.26 | $3.11 | $3.17 | 188,139 |
| 1/16/2026 | $3.32 | $3.33 | $3.22 | $3.30 | 142,906 |
| 1/15/2026 | $3.26 | $3.42 | $3.22 | $3.32 | 239,200 |
| 1/14/2026 | $3.23 | $3.31 | $3.13 | $3.26 | 161,000 |
| 1/13/2026 | $3.41 | $3.43 | $3.17 | $3.22 | 284,921 |
| 1/12/2026 | $3.51 | $3.51 | $3.34 | $3.40 | 151,642 |
| 1/9/2026 | $3.61 | $3.62 | $3.48 | $3.52 | 127,400 |
| 1/8/2026 | $3.58 | $3.69 | $3.57 | $3.59 | 133,129 |
| 1/7/2026 | $3.58 | $3.71 | $3.51 | $3.61 | 214,700 |
| 1/6/2026 | $3.61 | $3.63 | $3.48 | $3.59 | 181,124 |
| 1/5/2026 | $3.58 | $3.75 | $3.51 | $3.60 | 526,000 |
| 1/2/2026 | $3.66 | $3.79 | $3.56 | $3.57 | 208,500 |
| 12/31/2025 | $3.57 | $3.62 | $3.48 | $3.60 | 316,822 |
| 12/30/2025 | $3.41 | $3.57 | $3.37 | $3.54 | 172,500 |
| 12/29/2025 | $3.54 | $3.58 | $3.38 | $3.40 | 301,401 |
| 12/26/2025 | $3.62 | $3.62 | $3.52 | $3.57 | 155,802 |
| 12/24/2025 | $3.49 | $3.62 | $3.48 | $3.62 | 113,800 |
| 12/23/2025 | $3.62 | $3.62 | $3.44 | $3.46 | 164,915 |
| 12/22/2025 | $3.66 | $3.72 | $3.60 | $3.63 | 170,800 |
| 12/19/2025 | $3.70 | $3.70 | $3.56 | $3.66 | 1.01M |
| 12/18/2025 | $3.67 | $3.78 | $3.67 | $3.70 | 183,400 |
| 12/17/2025 | $3.74 | $3.90 | $3.64 | $3.66 | 289,252 |
| 12/16/2025 | $3.76 | $3.78 | $3.58 | $3.74 | 424,700 |
| 12/15/2025 | $3.86 | $3.88 | $3.70 | $3.77 | 224,106 |
| 12/12/2025 | $3.90 | $3.99 | $3.85 | $3.86 | 260,631 |
| 12/11/2025 | $3.84 | $3.90 | $3.78 | $3.88 | 246,600 |
| 12/10/2025 | $3.68 | $3.89 | $3.60 | $3.86 | 527,930 |
| 12/9/2025 | $3.75 | $3.86 | $3.67 | $3.68 | 317,575 |
| 12/8/2025 | $3.60 | $3.75 | $3.53 | $3.72 | 317,008 |
| 12/5/2025 | $3.76 | $3.79 | $3.55 | $3.58 | 172,925 |
| 12/4/2025 | $3.63 | $3.91 | $3.63 | $3.76 | 395,453 |
| 12/3/2025 | $3.48 | $3.64 | $3.43 | $3.63 | 357,203 |
| 12/2/2025 | $3.42 | $3.60 | $3.35 | $3.48 | 357,000 |
| 12/1/2025 | $3.34 | $3.58 | $3.34 | $3.40 | 534,848 |
| 11/28/2025 | $3.26 | $3.42 | $3.16 | $3.36 | 219,718 |
| 11/26/2025 | $3.15 | $3.32 | $3.15 | $3.28 | 381,600 |
| 11/25/2025 | $3.10 | $3.20 | $3.08 | $3.16 | 330,700 |
| 11/24/2025 | $2.92 | $3.17 | $2.89 | $3.10 | 630,600 |
| 11/21/2025 | $2.72 | $2.98 | $2.72 | $2.94 | 435,900 |
| 11/20/2025 | $2.66 | $2.79 | $2.66 | $2.72 | 322,835 |
| 11/19/2025 | $2.71 | $2.75 | $2.62 | $2.65 | 264,421 |
| 11/18/2025 | $2.71 | $2.74 | $2.67 | $2.70 | 244,499 |
| 11/17/2025 | $2.83 | $2.91 | $2.66 | $2.69 | 285,440 |
| 11/14/2025 | $2.83 | $2.99 | $2.78 | $2.85 | 508,689 |
| 11/13/2025 | $2.89 | $3.08 | $2.87 | $2.88 | 511,436 |
| 11/12/2025 | $2.75 | $2.94 | $2.73 | $2.88 | 639,158 |
| 11/11/2025 | $2.57 | $2.77 | $2.49 | $2.74 | 441,920 |
| 11/10/2025 | $2.83 | $2.83 | $2.54 | $2.57 | 831,128 |
| 11/7/2025 | $3.00 | $3.00 | $2.49 | $2.72 | 1.43M |
| 11/6/2025 | $3.29 | $3.29 | $3.06 | $3.15 | 340,862 |
| 11/5/2025 | $3.17 | $3.30 | $3.17 | $3.27 | 105,900 |