MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
TTEC — TTEC Holdings, Inc. Common Stock
NasdaqTTEC Holdings, Inc. Common Stock
$1.49
+0.19(+14.23%)
- O
- 1.32
- H
- 1.50
- L
- 1.31
- V
- 1.27M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.49
Period Return-59.65%
Period High$5.60
Period Low$1.18
Avg Daily Volume437.9K
Total Trading Days365
TTEC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.32 | $1.50 | $1.31 | $1.49 | +$0.19 | +14.23% | 1,272,353 | $1.44 | $1.31 $1.50 |
| Sep 30, 2026 | $1.25 | $1.33 | $1.25 | $1.30 | +$0.06 | +4.84% | 394,073 | $1.30 | $1.25 $1.33 |
| Sep 29, 2026 | $1.24 | $1.26 | $1.23 | $1.24 | +$0.01 | +0.81% | 193,501 | $1.24 | $1.23 $1.26 |
| Sep 28, 2026 | $1.24 | $1.25 | $1.20 | $1.23 | +$0.00 | +0.00% | 500,630 | $1.22 | $1.20 $1.25 |
| Sep 25, 2026 | $1.22 | $1.24 | $1.22 | $1.23 | +$0.01 | +0.82% | 146,304 | $1.23 | $1.22 $1.24 |
| Sep 24, 2026 | $1.23 | $1.24 | $1.21 | $1.22 | $-0.01 | -0.81% | 247,995 | $1.22 | $1.21 $1.24 |
| Sep 23, 2026 | $1.25 | $1.25 | $1.21 | $1.23 | $-0.02 | -1.60% | 291,582 | $1.23 | $1.21 $1.25 |
| Sep 22, 2026 | $1.24 | $1.26 | $1.21 | $1.25 | +$0.03 | +2.04% | 344,170 | $1.23 | $1.21 $1.26 |
| Sep 21, 2026 | $1.24 | $1.26 | $1.20 | $1.23 | +$0.01 | +0.41% | 409,592 | $1.23 | $1.20 $1.26 |
| Sep 18, 2026 | $1.22 | $1.26 | $1.18 | $1.22 | +$0.01 | +0.83% | 1,193,707 | $1.23 | $1.18 $1.26 |
| Sep 17, 2026 | $1.23 | $1.25 | $1.20 | $1.21 | +$0.00 | +0.00% | 431,045 | $1.23 | $1.20 $1.25 |
| Sep 16, 2026 | $1.26 | $1.27 | $1.18 | $1.21 | $-0.06 | -4.72% | 622,199 | $1.21 | $1.18 $1.27 |
| Sep 15, 2026 | $1.27 | $1.30 | $1.22 | $1.27 | +$0.02 | +1.60% | 269,267 | $1.26 | $1.22 $1.30 |
| Sep 14, 2026 | $1.25 | $1.30 | $1.24 | $1.25 | $-0.02 | -1.57% | 239,493 | $1.26 | $1.24 $1.30 |
| Sep 11, 2026 | $1.28 | $1.29 | $1.25 | $1.27 | +$0.00 | +0.00% | 197,283 | $1.27 | $1.25 $1.29 |
| Sep 10, 2026 | $1.28 | $1.30 | $1.26 | $1.27 | +$0.00 | +0.00% | 164,473 | $1.28 | $1.26 $1.30 |
| Sep 9, 2026 | $1.33 | $1.36 | $1.27 | $1.27 | $-0.07 | -5.22% | 385,282 | $1.30 | $1.27 $1.36 |
| Sep 8, 2026 | $1.37 | $1.38 | $1.34 | $1.34 | $-0.04 | -2.90% | 163,802 | $1.36 | $1.34 $1.38 |
| Sep 4, 2026 | $1.37 | $1.39 | $1.33 | $1.38 | +$0.00 | +0.00% | 257,190 | $1.35 | $1.33 $1.39 |
| Sep 3, 2026 | $1.35 | $1.41 | $1.34 | $1.38 | +$0.04 | +2.99% | 284,800 | $1.37 | $1.34 $1.41 |
| Sep 2, 2026 | $1.34 | $1.37 | $1.32 | $1.34 | +$0.00 | +0.00% | 165,700 | $1.34 | $1.32 $1.37 |
| Sep 1, 2026 | $1.34 | $1.36 | $1.31 | $1.34 | +$0.00 | +0.00% | 803,370 | $1.34 | $1.31 $1.36 |
| Aug 31, 2026 | $1.38 | $1.40 | $1.32 | $1.34 | $-0.06 | -4.29% | 476,607 | $1.35 | $1.32 $1.40 |
| Aug 28, 2026 | $1.38 | $1.42 | $1.38 | $1.40 | +$0.02 | +1.45% | 209,306 | $1.40 | $1.38 $1.42 |
| Aug 27, 2026 | $1.38 | $1.44 | $1.38 | $1.38 | +$0.00 | +0.00% | 297,155 | $1.40 | $1.38 $1.44 |
| Aug 26, 2026 | $1.38 | $1.43 | $1.36 | $1.38 | $-0.02 | -1.43% | 272,710 | $1.38 | $1.36 $1.43 |
| Aug 25, 2026 | $1.37 | $1.42 | $1.36 | $1.40 | +$0.04 | +2.94% | 412,533 | $1.39 | $1.36 $1.42 |
| Aug 24, 2026 | $1.40 | $1.42 | $1.35 | $1.36 | $-0.01 | -0.73% | 448,143 | $1.38 | $1.35 $1.42 |
| Aug 21, 2026 | $1.43 | $1.48 | $1.36 | $1.37 | $-0.06 | -4.20% | 558,707 | $1.42 | $1.36 $1.48 |
| Aug 20, 2026 | $1.49 | $1.50 | $1.38 | $1.43 | $-0.07 | -4.67% | 582,415 | $1.42 | $1.38 $1.50 |