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 I (TTEC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.44 2.55 2.41 2.50 21,922
19th May 2026 (Tue) 2.42 2.555 2.38 2.44 18,717
18th May 2026 (Mon) 2.445 2.47 2.36 2.36 24,835
15th May 2026 (Fri) 2.50 2.535 2.455 2.45 4,946
14th May 2026 (Thu) 2.555 2.59 2.48 2.51 39,775
13th May 2026 (Wed) 2.44 2.75 2.44 2.56 23,861
12th May 2026 (Tue) 2.56 2.56 2.38 2.44 19,246
11th May 2026 (Mon) 2.71 2.75 2.525 2.595 54,528
8th May 2026 (Fri) 2.67 2.87 2.50 2.71 95,099
7th May 2026 (Thu) 3.05 3.10 2.93 3.06 23,097
6th May 2026 (Wed) 2.94 2.995 2.87 2.98 21,590
5th May 2026 (Tue) 2.83 2.98 2.77 2.97 9,166
4th May 2026 (Mon) 2.96 2.98 2.78 2.78 9,999
1st May 2026 (Fri) 2.96 3.02 2.96 2.99 10,321
30th Apr 2026 (Thu) 2.88 2.95 2.80 2.91 10,065
29th Apr 2026 (Wed) 2.92 2.94 2.86 2.91 7,294
28th Apr 2026 (Tue) 2.95 3.00 2.94 2.98 27,786
27th Apr 2026 (Mon) 3.06 3.06 2.93 2.95 13,884
24th Apr 2026 (Fri) 3.03 3.105 2.95 3.10 7,511
23rd Apr 2026 (Thu) 3.26 3.26 2.955 3.03 15,554
22nd Apr 2026 (Wed) 3.36 3.36 3.22 3.28 26,205
21st Apr 2026 (Tue) 3.23 3.47 3.23 3.35 17,051
20th Apr 2026 (Mon) 3.26 3.38 3.14 3.23 51,603
17th Apr 2026 (Fri) 3.32 3.62 3.32 3.39 37,774
16th Apr 2026 (Thu) 2.96 3.24 2.95 3.22 22,305
15th Apr 2026 (Wed) 2.88 3.07 2.88 3.03 29,430
14th Apr 2026 (Tue) 2.59 2.79 2.59 2.79 21,122
13th Apr 2026 (Mon) 2.32 2.53 2.32 2.52 45,597
10th Apr 2026 (Fri) 2.30 2.37 2.30 2.30 11,436
9th Apr 2026 (Thu) 2.375 2.375 2.22 2.36 18,688
8th Apr 2026 (Wed) 2.56 2.56 2.38 2.43 19,101
7th Apr 2026 (Tue) 2.43 2.465 2.30 2.47 17,751
6th Apr 2026 (Mon) 2.52 2.53 2.40 2.40 15,904
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
FTSE 100 Latest
Value10,443.47
Change11.13