$TTEC: TTEC Holdings, Inc. - Common Stock
2025-06-18 TTEC 2025-06-18 20:03:08 0.00 0.00 -0.76% 2025-06-20 TTEC 2025-06-20 05:02:07 5.89 4.44 -0.76% TTEC 2025-06-20 07:02:15 5.78 5.09 -0.76% TTEC 2025-06-20 10:03:09 5.15 5.13 -1.52% TTEC 2025-06-20 11:02:13 5.07 5.05 -3.60% TTEC 2025-06-20 12:03:05 4.95 4.90 -6.06% TTEC 2025-06-20 13:02:10 4.86 4.84 -7.77% TTEC 2025-06-20 14:03:09 4.85 4.84 -7.58% TTEC 2025-06-20 15:02:10 4.84 4.82 -7.58% TTEC 2025-06-20 16:17:29 5.35 4.80 -5.53% TTEC 2025-06-20 20:02:58 0.00 0.00 -5.53% 2025-06-23 TTEC 2025-06-23 05:02:09 5.80 4.30 -5.53% TTEC 2025-06-23 06:03:05 5.74 4.30 -5.53% TTEC 2025-06-23 07:02:11 5.55 4.38 -5.53% TTEC 2025-06-23 09:12:25 5.99 4.80 -5.53% TTEC 2025-06-23 10:05:27 4.84 4.82 -2.29% TTEC 2025-06-23 11:02:54 4.91 4.88 -0.76% TTEC 2025-06-23 12:02:26 4.85 4.84 -2.10% TTEC 2025-06-23 13:02:54 4.74 4.71 -3.82% TTEC 2025-06-23 14:02:30 4.78 4.76 -3.05% TTEC 2025-06-23 15:02:52 4.81 4.79 -2.86% TTEC 2025-06-23 16:02:29 4.88 4.69 -2.29% TTEC 2025-06-23 17:02:48 4.99 4.70 -2.42% TTEC 2025-06-23 20:02:23 0.00 0.00 -2.42% 2025-06-24 TTEC 2025-06-24 05:02:16 5.54 4.29 -2.42% TTEC 2025-06-24 08:03:03 5.80 4.70 -2.42% TTEC 2025-06-24 10:03:04 4.88 4.80 -0.20% TTEC 2025-06-24 11:02:19 4.90 4.87 1.21% TTEC 2025-06-24 12:03:04 4.89 4.87 1.01% TTEC 2025-06-24 14:03:04 4.85 4.83 0.00% TTEC 2025-06-24 15:02:16 4.80 4.79 -0.61% TTEC 2025-06-24 16:03:07 9.86 4.70 1.01% TTEC 2025-06-24 17:02:20 5.35 4.30 1.04% TTEC 2025-06-24 20:02:56 0.00 0.00 1.04% 2025-06-25 TTEC 2025-06-25 05:02:19 5.10 4.29 1.04% TTEC 2025-06-25 06:03:00 5.10 4.70 1.04% TTEC 2025-06-25 08:03:05 5.10 4.84 1.04% TTEC 2025-06-25 10:03:10 4.85 4.82 -1.04% TTEC 2025-06-25 11:02:23 4.82 4.80 -1.24% TTEC 2025-06-25 12:03:09 4.87 4.84 0.00% TTEC 2025-06-25 13:02:21 4.84 4.80 -1.04% TTEC 2025-06-25 14:03:06 4.78 4.75 -2.07% TTEC 2025-06-25 15:02:17 4.78 4.76 -2.07% TTEC 2025-06-25 16:03:03 4.85 4.79 -1.66% TTEC 2025-06-25 17:02:18 4.85 4.79 -1.64% TTEC 2025-06-25 20:02:58 0.00 0.00 -1.64% 2025-06-26 TTEC 2025-06-26 05:02:20 5.53 4.29 -1.64% TTEC 2025-06-26 09:02:21 5.53 4.30 -1.64% TTEC 2025-06-26 10:03:04 4.79 4.75 -0.20% TTEC 2025-06-26 11:02:16 4.85 4.83 1.02% TTEC 2025-06-26 12:03:05 4.80 4.78 0.00% TTEC 2025-06-26 13:02:21 4.80 4.79 0.00% TTEC 2025-06-26 14:03:04 4.80 4.78 0.00% TTEC 2025-06-26 15:02:17 4.81 4.80 0.41% TTEC 2025-06-26 16:03:00 4.81 4.71 0.00% TTEC 2025-06-26 17:02:14 4.88 4.71 0.00% TTEC 2025-06-26 18:03:09 5.25 4.71 0.00% TTEC 2025-06-26 19:02:20 4.84 4.71 0.00% TTEC 2025-06-26 20:03:02 0.00 0.00 0.00% 2025-06-27 TTEC 2025-06-27 05:00:49 5.53 4.30 0.00% TTEC 2025-06-27 08:00:58 5.53 4.54 0.00% TTEC 2025-06-27 10:00:54 4.82 4.78 0.63% TTEC 2025-06-27 11:00:45 4.91 4.88 2.50% TTEC 2025-06-27 12:00:53 4.90 4.87 1.88% TTEC 2025-06-27 13:00:43 4.90 4.86 1.88% TTEC 2025-06-27 14:00:52 4.88 4.86 1.67% TTEC 2025-06-27 15:00:55 4.88 4.84 1.88% TTEC 2025-06-27 16:00:51 4.84 4.83 1.04% TTEC 2025-06-27 17:00:42 5.25 4.71 1.04% TTEC 2025-06-27 21:00:42 0.00 0.00 1.04% 2025-06-30 TTEC 2025-06-30 05:00:48 5.50 4.30 1.04% TTEC 2025-06-30 08:00:52 5.52 4.30 1.04% TTEC 2025-06-30 09:00:48 5.53 4.75 1.04% TTEC 2025-06-30 10:00:51 4.83 4.80 0.00% TTEC 2025-06-30 11:00:45 4.81 4.80 -0.42% TTEC 2025-06-30 12:00:49 4.78 4.75 -1.25% TTEC 2025-06-30 13:00:46 4.77 4.74 -1.67% TTEC 2025-06-30 14:00:58 4.76 4.74 -1.67% TTEC 2025-06-30 15:00:45 4.86 4.83 0.63% TTEC 2025-06-30 16:00:57 4.84 4.80 0.00% TTEC 2025-06-30 17:00:49 4.86 4.75 -0.41% TTEC 2025-06-30 18:01:01 5.25 4.75 -0.41% TTEC 2025-06-30 21:00:42 0.00 0.00 -0.41% 2025-07-01 TTEC 2025-07-01 05:00:48 5.53 4.70 -0.41% TTEC 2025-07-01 10:00:48 4.84 4.80 0.41% TTEC 2025-07-01 11:00:47 4.95 4.91 2.69% TTEC 2025-07-01 12:00:49 5.07 5.03 4.96% TTEC 2025-07-01 13:00:47 4.95 4.90 3.31% TTEC 2025-07-01 14:01:00 5.01 4.98 4.13% TTEC 2025-07-01 16:00:51 4.95 4.94 3.10% TTEC 2025-07-01 17:00:49 5.25 4.44 3.33% TTEC 2025-07-01 18:00:50 5.25 4.49 3.33% TTEC 2025-07-01 21:00:44 0.00 0.00 3.33% 2025-07-02 TTEC 2025-07-02 05:00:49 5.69 4.34 3.33% TTEC 2025-07-02 08:00:54 5.69 4.44 3.33% TTEC 2025-07-02 09:00:47 5.10 4.44 3.33% TTEC 2025-07-02 10:00:53 4.91 4.88 -1.46% TTEC 2025-07-02 11:00:44 4.93 4.91 -0.62% TTEC 2025-07-02 12:00:50 4.95 4.94 0.00% TTEC 2025-07-02 13:00:48 4.95 4.92 -0.21% TTEC 2025-07-02 15:00:44 4.97 4.95 0.00% TTEC 2025-07-02 16:00:52 4.99 4.96 0.21% TTEC 2025-07-02 17:00:52 5.25 4.30 0.81% TTEC 2025-07-02 21:00:56 0.00 0.00 0.81% 2025-07-03 TTEC 2025-07-03 05:00:49 5.00 4.30 0.81% TTEC 2025-07-03 10:00:54 5.04 5.00 1.01% TTEC 2025-07-03 11:00:51 5.10 5.08 2.62% TTEC 2025-07-03 12:00:53 5.13 5.12 3.02% TTEC 2025-07-03 13:00:46 5.16 5.15 3.63% TTEC 2025-07-03 14:00:49 5.25 4.96 3.82% TTEC 2025-07-03 17:00:48 5.25 4.90 3.82% TTEC 2025-07-03 18:00:52 0.00 0.00 3.82% 2025-07-07 TTEC 2025-07-07 05:00:56 5.69 5.18 3.82% TTEC 2025-07-07 08:00:54 5.60 4.83 -6.22% TTEC 2025-07-07 10:00:58 5.13 5.07 -1.61% TTEC 2025-07-07 11:00:58 5.05 5.03 -2.41% TTEC 2025-07-07 12:00:52 5.01 5.00 -3.21% TTEC 2025-07-07 13:00:44 4.97 4.96 -4.02% TTEC 2025-07-07 14:00:53 4.99 4.98 -3.41% TTEC 2025-07-07 15:00:41 5.00 4.98 -3.41% TTEC 2025-07-07 16:00:52 5.03 5.00 -3.21% TTEC 2025-07-07 17:00:51 5.07 4.30 -3.09% TTEC 2025-07-07 18:00:55 5.17 4.42 -3.09% TTEC 2025-07-07 19:00:49 5.17 4.30 -3.09% TTEC 2025-07-07 21:00:45 0.00 0.00 -3.09% 2025-07-08 TTEC 2025-07-08 05:00:54 5.69 4.30 -3.09% TTEC 2025-07-08 08:00:51 5.69 4.44 -3.09% TTEC 2025-07-08 09:00:48 5.69 4.53 -3.09% TTEC 2025-07-08 10:00:50 5.11 5.07 2.13% TTEC 2025-07-08 11:00:45 5.25 5.23 4.84% TTEC 2025-07-08 12:00:50 5.20 5.17 3.48% TTEC 2025-07-08 13:00:48 5.16 5.14 3.29% TTEC 2025-07-08 14:00:51 5.17 5.16 3.29% TTEC 2025-07-08 15:00:50 5.19 5.17 3.48% TTEC 2025-07-08 16:00:55 5.20 5.18 3.87% TTEC 2025-07-08 17:00:54 5.54 5.09 4.00% TTEC 2025-07-08 18:00:58 5.53 5.09 4.00% TTEC 2025-07-08 21:00:51 0.00 0.00 4.00% 2025-07-09 TTEC 2025-07-09 05:00:48 5.80 4.30 4.00% TTEC 2025-07-09 08:00:53 5.29 4.34 4.00% TTEC 2025-07-09 09:00:48 5.29 4.75 4.00% TTEC 2025-07-09 10:00:53 5.20 5.16 -0.60% TTEC 2025-07-09 11:00:48 5.09 5.07 -2.20% TTEC 2025-07-09 12:00:53 5.16 5.14 -0.80% TTEC 2025-07-09 13:00:48 5.43 5.41 4.60% TTEC 2025-07-09 14:00:54 5.39 5.36 3.60% TTEC 2025-07-09 15:00:46 5.39 5.37 4.00% TTEC 2025-07-09 16:00:57 5.40 5.39 4.20% TTEC 2025-07-09 17:00:50 5.44 5.37 3.85% TTEC 2025-07-09 18:00:52 5.50 5.36 3.85% TTEC 2025-07-09 19:00:45 5.50 5.36 3.47% TTEC 2025-07-09 21:00:47 0.00 0.00 3.47% 2025-07-10 TTEC 2025-07-10 05:00:58 5.50 5.26 3.47% TTEC 2025-07-10 10:00:54 5.36 5.32 -0.39% TTEC 2025-07-10 11:00:49 5.29 5.28 -1.73% TTEC 2025-07-10 12:00:48 5.25 5.23 -2.70% TTEC 2025-07-10 13:00:47 5.24 5.22 -2.70% TTEC 2025-07-10 14:00:54 5.19 5.17 -3.85% TTEC 2025-07-10 15:00:48 5.18 5.16 -3.85% TTEC 2025-07-10 16:00:56 5.17 5.16 -4.05% TTEC 2025-07-10 17:00:52 5.25 4.62 -4.27% TTEC 2025-07-10 21:00:49 0.00 0.00 -4.27% 2025-07-11 TTEC 2025-07-11 05:02:23 6.00 4.30 -4.27% TTEC 2025-07-11 07:02:14 5.91 4.40 -4.27% TTEC 2025-07-11 08:03:12 5.44 4.82 -4.27% TTEC 2025-07-11 10:03:23 5.12 5.09 -0.74% TTEC 2025-07-11 11:02:15 5.10 5.07 -0.74% TTEC 2025-07-11 12:03:11 5.17 5.14 0.37% TTEC 2025-07-11 13:02:20 5.26 5.25 2.04% TTEC 2025-07-11 14:03:08 5.29 5.28 2.41% TTEC 2025-07-11 15:02:14 5.27 5.25 2.41% TTEC 2025-07-11 16:03:08 5.44 4.82 1.67% TTEC 2025-07-11 17:02:17 5.44 4.12 1.75% TTEC 2025-07-11 18:03:08 5.44 4.40 1.75% TTEC 2025-07-11 20:03:14 0.00 0.00 1.75% 2025-07-14 TTEC 2025-07-14 04:03:12 0.00 4.12 1.75% TTEC 2025-07-14 05:02:14 5.91 4.30 1.75% TTEC 2025-07-14 07:02:15 5.91 4.40 1.75% TTEC 2025-07-14 09:02:19 5.85 4.40 1.75% TTEC 2025-07-14 10:03:18 5.20 5.16 -0.78% TTEC 2025-07-14 11:02:20 5.17 5.15 -1.36% TTEC 2025-07-14 12:03:10 5.11 5.09 -2.52% TTEC 2025-07-14 13:02:16 5.13 5.11 -2.33% TTEC 2025-07-14 14:03:13 5.13 5.11 -2.14% TTEC 2025-07-14 15:02:21 5.12 5.09 -2.33% TTEC 2025-07-14 16:03:08 5.40 5.07 -1.94% TTEC 2025-07-14 17:02:17 5.40 4.63 -1.91% TTEC 2025-07-14 20:03:17 0.00 0.00 -1.91% 2025-07-15 TTEC 2025-07-15 05:02:25 5.91 4.30 -1.91% TTEC 2025-07-15 07:02:30 5.91 4.40 -1.91% TTEC 2025-07-15 09:02:24 5.14 4.40 -1.91% TTEC 2025-07-15 10:03:15 5.18 5.15 0.76% TTEC 2025-07-15 11:02:30 5.17 5.15 0.57% TTEC 2025-07-15 12:03:10 5.16 5.14 0.57% TTEC 2025-07-15 13:02:28 5.11 5.09 -0.38% TTEC 2025-07-15 15:02:58 5.06 5.04 -1.53% TTEC 2025-07-15 16:03:06 5.15 5.00 -1.91% TTEC 2025-07-15 17:02:20 5.03 5.00 -1.95% TTEC 2025-07-15 20:03:10 0.00 0.00 -1.95% 2025-07-16 TTEC 2025-07-16 05:02:14 5.48 4.30 -1.95% TTEC 2025-07-16 07:02:21 5.48 4.90 -1.95% TTEC 2025-07-16 10:03:14 4.93 4.91 -2.33% TTEC 2025-07-16 11:02:21 5.03 5.00 0.00% TTEC 2025-07-16 12:03:20 5.00 4.98 -0.58% TTEC 2025-07-16 13:02:23 4.97 4.96 -1.36% TTEC 2025-07-16 14:03:13 5.00 4.99 -0.58% TTEC 2025-07-16 15:02:19 5.03 5.00 0.00% TTEC 2025-07-16 16:03:15 5.34 0.00 -0.58% TTEC 2025-07-16 17:02:25 5.34 4.40 -0.60% TTEC 2025-07-16 20:03:08 0.00 0.00 -0.60% 2025-07-17 TTEC 2025-07-17 05:05:54 5.44 4.30 -0.60% TTEC 2025-07-17 07:02:30 5.44 4.40 -0.60% TTEC 2025-07-17 08:03:11 5.44 4.44 -0.60% TTEC 2025-07-17 09:02:29 5.15 4.44 -0.60% TTEC 2025-07-17 10:03:17 5.12 5.07 1.79% TTEC 2025-07-17 11:02:30 5.07 5.05 0.99% TTEC 2025-07-17 12:03:14 5.07 5.05 1.39% TTEC 2025-07-17 13:02:31 5.00 4.99 0.00% TTEC 2025-07-17 14:03:08 5.03 5.01 0.80% TTEC 2025-07-17 15:02:23 4.99 4.96 0.00% TTEC 2025-07-17 16:03:16 5.15 4.88 -0.60% TTEC 2025-07-17 17:02:36 5.15 4.96 -0.60% TTEC 2025-07-17 19:02:36 5.15 4.86 -2.20% TTEC 2025-07-17 20:03:08 0.00 0.00 -2.20% 2025-07-18 TTEC 2025-07-18 05:02:29 5.59 4.30 -2.20% TTEC 2025-07-18 06:03:08 5.41 4.30 -2.20% TTEC 2025-07-18 07:02:22 5.39 4.58 -2.20% TTEC 2025-07-18 09:02:27 5.00 4.40 -2.20% TTEC 2025-07-18 10:03:20 4.96 4.94 -0.20% TTEC 2025-07-18 11:02:21 4.95 4.92 -0.20% TTEC 2025-07-18 12:03:19 4.96 4.94 -0.20% TTEC 2025-07-18 13:02:22 4.91 4.90 -1.20% TTEC 2025-07-18 14:03:11 4.93 4.92 -0.20% TTEC 2025-07-18 15:02:24 4.99 4.96 0.60% TTEC 2025-07-18 16:03:11 5.15 4.78 0.80%