Skip to main content
TTEC logo

TTEC Holdings, Inc.

TTECNASDAQTechnologyInformation Technology Services

$1.51Today:- (-)1Y −56.86%

As of Oct 23, 2026 close

Market cap
$73.80M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.18$3.99
Volume (live)
-
Avg. volume (3M)
425.98K

TTEC Holdings (TTEC) Historical Stock Prices

Analyze TTEC Holdings (TTEC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TTEC Holdings (TTEC) Interactive Price Chart

Interactive historical price chart showing TTEC Holdings stock price movements and trends across multiple time periods.

Loading chart...

TTEC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TTEC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.531.531.451.511.51143.98K
Oct 22, 20261.481.541.431.541.54207.21K
Oct 21, 20261.431.501.391.481.48305.65K
Oct 20, 20261.581.601.421.431.43391.23K
Oct 19, 20261.551.651.521.621.62313.48K
Oct 16, 20261.681.681.491.511.51321.30K
Oct 15, 20261.641.691.611.661.66369.42K
Oct 14, 20261.661.691.631.641.64510.10K
Oct 13, 20261.691.691.601.641.64468.98K
Oct 12, 20261.591.691.531.671.67549.38K
Oct 9, 20261.461.631.461.581.58808.30K
Oct 8, 20261.441.481.421.461.46483.45K
Oct 7, 20261.351.481.331.461.46425.60K
Oct 6, 20261.391.391.321.351.35298.97K
Oct 5, 20261.381.411.351.381.38188.56K
Oct 2, 20261.491.491.381.381.38418.75K
Oct 1, 20261.321.501.311.491.491.29M
Sep 30, 20261.251.321.251.301.30394.07K
Sep 29, 20261.241.261.231.241.24193.50K
Sep 28, 20261.241.251.201.231.23500.63K
Sep 25, 20261.221.241.221.231.23146.30K
Sep 24, 20261.231.241.211.221.22248.00K
Sep 23, 20261.251.251.211.231.23291.58K
Sep 22, 20261.241.251.211.251.25344.17K
Sep 21, 20261.241.251.201.231.23409.59K
Sep 18, 20261.221.261.181.221.221.19M
Sep 17, 20261.231.251.201.211.21431.05K
Sep 16, 20261.261.261.181.211.21622.20K
Sep 15, 20261.271.301.221.271.27269.29K
Sep 14, 20261.251.301.241.251.25239.58K
Sep 11, 20261.281.291.251.271.27197.28K
Sep 10, 20261.281.291.261.271.27164.47K
Sep 9, 20261.331.361.261.271.27385.28K
Sep 8, 20261.371.381.341.341.34163.80K
Sep 4, 20261.371.391.331.381.38257.19K
Sep 3, 20261.351.411.331.381.38284.80K
Sep 2, 20261.341.371.321.341.34169.50K
Sep 1, 20261.341.361.311.341.34803.37K
Aug 31, 20261.381.401.321.341.34476.61K
Aug 28, 20261.381.421.381.401.40209.31K
Aug 27, 20261.381.441.381.381.38297.15K
Aug 26, 20261.381.431.361.381.38272.71K
Aug 25, 20261.371.421.361.401.40412.53K
Aug 24, 20261.401.421.351.361.36448.14K
Aug 21, 20261.431.481.361.371.37558.71K
Aug 20, 20261.491.501.381.431.43586.07K
Aug 19, 20261.451.521.431.501.50732.98K
Aug 18, 20261.481.511.411.421.42417.49K
Aug 17, 20261.561.581.451.451.45645.72K
Aug 14, 20261.601.671.561.581.58847.82K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.