Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ttec Holdings (TTEC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.52 2.65 2.45 2.56 53,314
2nd Apr 2026 (Thu) 2.52 2.65 2.45 2.56 53,314
1st Apr 2026 (Wed) 2.54 2.58 2.445 2.57 7,384
31st Mar 2026 (Tue) 2.39 2.53 2.39 2.50 13,839
30th Mar 2026 (Mon) 2.21 2.39 2.20 2.31 7,057
27th Mar 2026 (Fri) 2.25 2.25 2.18 2.22 8,471
26th Mar 2026 (Thu) 2.555 2.56 2.30 2.305 18,462
25th Mar 2026 (Wed) 2.56 2.57 2.49 2.56 8,038
24th Mar 2026 (Tue) 2.52 2.58 2.39 2.50 21,414
23rd Mar 2026 (Mon) 2.70 2.70 2.58 2.64 11,592
20th Mar 2026 (Fri) 2.83 2.83 2.68 2.68 2,573
19th Mar 2026 (Thu) 3.00 3.00 2.87 2.93 12,309
18th Mar 2026 (Wed) 3.41 3.41 3.04 3.05 15,540
17th Mar 2026 (Tue) 3.30 3.44 3.15 3.37 58,037
16th Mar 2026 (Mon) 3.10 3.42 3.01 3.26 41,610
13th Mar 2026 (Fri) 2.725 3.01 2.725 3.00 25,723
12th Mar 2026 (Thu) 2.635 2.805 2.635 2.73 17,495
11th Mar 2026 (Wed) 2.96 2.99 2.60 2.67 41,939
10th Mar 2026 (Tue) 2.645 3.175 2.645 2.94 43,177
9th Mar 2026 (Mon) 2.62 2.62 2.41 2.49 14,278
6th Mar 2026 (Fri) 2.70 2.89 2.65 2.72 10,660
5th Mar 2026 (Thu) 2.59 2.88 2.59 2.70 28,265
4th Mar 2026 (Wed) 2.17 2.44 2.17 2.38 33,159
3rd Mar 2026 (Tue) 2.16 2.21 2.105 2.195 4,798
2nd Mar 2026 (Mon) 2.41 2.47 2.245 2.27 32,599
27th Feb 2026 (Fri) 2.495 2.91 2.33 2.50 110,139
26th Feb 2026 (Thu) 2.20 2.24 2.175 2.21 31,771
25th Feb 2026 (Wed) 2.21 2.21 2.13 2.13 0
24th Feb 2026 (Tue) 2.21 2.21 2.08 2.08 0
23rd Feb 2026 (Mon) 2.21 2.21 2.07 2.08 38,300
20th Feb 2026 (Fri) 2.26 2.305 2.24 2.28 18,528
19th Feb 2026 (Thu) 2.21 2.255 2.15 2.22 36,922
18th Feb 2026 (Wed) 2.23 2.35 2.17 2.28 9,521
17th Feb 2026 (Tue) 2.22 2.27 2.15 2.22 7,653
16th Feb 2026 (Mon) 2.16 2.40 2.15 2.36 17,220
13th Feb 2026 (Fri) 2.16 2.40 2.15 2.36 17,220
12th Feb 2026 (Thu) 2.40 2.40 2.12 2.20 11,478
11th Feb 2026 (Wed) 2.76 2.76 2.44 2.445 29,509
10th Feb 2026 (Tue) 2.97 3.06 2.775 2.78 14,633
9th Feb 2026 (Mon) 2.90 2.99 2.84 2.96 30,680
6th Feb 2026 (Fri) 2.93 3.035 2.89 3.03 11,480
FTSE 100 Latest
Value10,436.29
Change71.50