TTEC Inc. (TTEC)
NASDAQ: TTEC
· Real-Time Price · USD
3.72
-0.06 (-1.59%)
At close: Aug 26, 2025, 3:59 PM
3.72
0.00%
After-hours: Aug 26, 2025, 04:10 PM EDT
TTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 3.79 | 3.85 | 3.71 | 3.78 | 3.78 | -0.53% | 224,152 |
| 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 |
| 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 |