Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

TTEC Holdings, Inc. - Common Stock (NQ:TTEC)

3.805 +0.025 (+0.66%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 05, 2025 3.800 3.972 3.730 3.780 314,101 -0.04(-1.05%)
Sep 04, 2025 3.710 3.830 3.660 3.820 242,265 +0.11(+2.96%)
Sep 03, 2025 3.830 3.840 3.680 3.710 265,445 -0.14(-3.64%)
Sep 02, 2025 3.730 3.850 3.700 3.850 260,835 +0.06(+1.58%)
Aug 29, 2025 3.730 3.820 3.700 3.790 209,430 +0.07(+1.88%)
Aug 28, 2025 3.730 3.735 3.522 3.720 296,476 +0.05(+1.36%)
Aug 27, 2025 3.690 3.750 3.640 3.670 209,669 -0.05(-1.34%)
Aug 26, 2025 3.820 3.880 3.660 3.720 235,692 -0.06(-1.59%)
Aug 25, 2025 3.790 3.850 3.710 3.780 224,198 -0.02(-0.53%)
Aug 22, 2025 3.640 3.850 3.640 3.800 302,608 +0.16(+4.40%)
Aug 21, 2025 3.700 3.769 3.525 3.640 327,023 -0.04(-1.09%)
Aug 20, 2025 3.770 3.890 3.660 3.680 541,971 -0.09(-2.39%)
Aug 19, 2025 3.750 3.830 3.620 3.770 660,881 +0.03(+0.80%)
Aug 18, 2025 3.590 3.750 3.550 3.740 240,089 +0.13(+3.60%)
Aug 15, 2025 3.650 3.672 3.581 3.610 228,583 -0.03(-0.82%)
Aug 14, 2025 3.760 3.789 3.540 3.640 258,073 -0.18(-4.71%)
Aug 13, 2025 3.620 3.845 3.530 3.820 350,530 +0.22(+6.11%)
Aug 12, 2025 3.510 3.820 3.510 3.600 629,827 +0.10(+2.86%)
Aug 11, 2025 3.450 3.680 3.370 3.500 702,606 +0.08(+2.34%)
Aug 08, 2025 3.070 3.500 2.900 3.420 1,799,174 +0.69(+25.27%)
Aug 07, 2025 2.720 2.780 2.700 2.730 738,603 +0.02(+0.74%)
Aug 06, 2025 2.940 2.940 2.670 2.710 927,230 -0.23(-7.82%)
Aug 05, 2025 2.970 3.010 2.830 2.940 712,171 -0.03(-1.01%)
Aug 04, 2025 3.150 3.200 2.929 2.970 1,501,339 -0.12(-3.88%)
Aug 01, 2025 4.100 4.115 2.995 3.090 2,650,829 -1.89(-37.95%)
Jul 31, 2025 4.970 5.060 4.880 4.980 234,493 +0.01(+0.20%)
Jul 30, 2025 5.180 5.260 4.895 4.970 235,128 -0.20(-3.87%)
Jul 29, 2025 5.210 5.220 5.059 5.170 167,732 +0.00(+0.00%)
Jul 28, 2025 5.280 5.280 5.115 5.170 117,865 -0.09(-1.71%)
Jul 25, 2025 5.280 5.284 5.150 5.260 150,733 -0.02(-0.38%)
Jul 24, 2025 5.490 5.490 5.270 5.280 163,570 -0.17(-3.12%)
Jul 23, 2025 5.350 5.510 5.310 5.450 382,810 +0.10(+1.87%)
Jul 22, 2025 5.070 5.360 5.070 5.350 234,285 +0.29(+5.73%)
Jul 21, 2025 5.070 5.100 5.000 5.060 170,202 +0.06(+1.20%)
Jul 18, 2025 4.980 5.030 4.860 5.000 335,393 +0.03(+0.60%)
Jul 17, 2025 4.950 5.150 4.950 4.970 261,160 -0.03(-0.60%)
Jul 16, 2025 5.010 5.070 4.900 5.000 325,347 -0.03(-0.60%)
Jul 15, 2025 5.110 5.220 5.015 5.030 422,915 -0.11(-2.14%)
Jul 14, 2025 5.210 5.240 5.040 5.140 189,568 -0.10(-1.91%)
Jul 11, 2025 5.100 5.310 5.060 5.240 360,080 +0.09(+1.75%)
Jul 10, 2025 5.360 5.404 5.130 5.150 174,073 -0.24(-4.45%)
Jul 09, 2025 5.190 5.480 5.060 5.390 513,322 +0.20(+3.85%)
Jul 08, 2025 5.010 5.280 5.010 5.190 185,971 +0.19(+3.80%)
Jul 07, 2025 5.120 5.170 4.930 5.000 182,364 -0.17(-3.29%)
Jul 03, 2025 4.990 5.170 4.900 5.170 134,558 +0.19(+3.82%)
Jul 02, 2025 4.960 4.990 4.860 4.980 119,294 +0.02(+0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.