$TTEC: TTEC Holdings, Inc. - Common Stock
2026-02-18 TTEC 2026-02-18 06:03:27 3.18 1.04 -5.08% TTEC 2026-02-18 08:03:29 2.65 1.61 -5.08% TTEC 2026-02-18 10:03:36 2.72 1.82 -5.08% TTEC 2026-02-18 11:02:27 2.31 2.29 2.97% TTEC 2026-02-18 12:03:26 2.32 2.29 3.81% TTEC 2026-02-18 13:02:29 2.31 2.29 3.81% TTEC 2026-02-18 15:02:30 2.29 2.27 2.97% TTEC 2026-02-18 16:03:37 2.32 2.29 3.81% TTEC 2026-02-18 17:02:25 3.01 2.04 2.97% TTEC 2026-02-18 18:03:23 2.50 2.04 3.15% TTEC 2026-02-18 20:03:23 2.50 2.12 3.15% TTEC 2026-02-18 21:07:20 0.00 0.00 3.15% 2026-02-19 TTEC 2026-02-19 05:02:29 2.54 2.16 3.15% TTEC 2026-02-19 06:03:29 3.16 2.16 3.15% TTEC 2026-02-19 08:03:26 2.65 2.16 3.15% TTEC 2026-02-19 09:02:29 2.64 2.16 3.15% TTEC 2026-02-19 10:03:25 2.64 2.19 3.15% TTEC 2026-02-19 11:02:25 2.23 2.20 -2.25% TTEC 2026-02-19 12:03:30 2.25 2.22 -1.80% TTEC 2026-02-19 13:02:27 2.23 2.21 -2.25% TTEC 2026-02-19 14:03:23 2.19 2.17 -3.60% TTEC 2026-02-19 15:02:27 2.20 2.17 -3.60% TTEC 2026-02-19 16:03:27 2.23 2.22 -1.80% TTEC 2026-02-19 17:02:26 2.59 2.12 -1.80% TTEC 2026-02-19 18:03:22 2.42 2.12 -1.75% TTEC 2026-02-19 19:02:18 2.41 2.12 -1.75% TTEC 2026-02-19 21:06:59 0.00 0.00 -1.75% 2026-02-20 TTEC 2026-02-20 05:02:25 2.64 1.04 -1.75% TTEC 2026-02-20 06:03:28 2.64 2.02 -1.75% TTEC 2026-02-20 08:03:27 2.42 2.02 -1.75% TTEC 2026-02-20 09:02:32 2.42 2.20 -1.75% TTEC 2026-02-20 11:02:28 2.29 2.27 3.07% TTEC 2026-02-20 13:02:48 2.28 2.27 2.19% TTEC 2026-02-20 14:03:35 2.27 2.25 2.19% TTEC 2026-02-20 15:02:36 2.28 2.27 2.19% TTEC 2026-02-20 17:03:04 2.50 2.02 3.07% TTEC 2026-02-20 18:03:23 2.50 2.02 3.15% TTEC 2026-02-20 19:02:22 2.30 2.02 3.15% TTEC 2026-02-20 21:07:23 0.00 0.00 3.15% 2026-02-23 TTEC 2026-02-23 05:02:35 2.64 1.86 3.15% TTEC 2026-02-23 08:03:23 2.54 1.86 3.15% TTEC 2026-02-23 10:03:24 2.75 2.00 3.15% TTEC 2026-02-23 11:02:26 2.17 2.16 -4.50% TTEC 2026-02-23 12:03:35 2.14 2.12 -5.86% TTEC 2026-02-23 13:02:33 2.10 2.08 -7.66% TTEC 2026-02-23 14:03:35 2.12 2.10 -7.21% TTEC 2026-02-23 15:02:30 2.12 2.10 -6.76% TTEC 2026-02-23 16:03:28 2.10 2.08 -8.11% TTEC 2026-02-23 17:02:31 2.29 2.00 -8.56% TTEC 2026-02-23 18:03:19 2.11 2.00 -8.33% TTEC 2026-02-23 21:08:13 0.00 0.00 -8.33% 2026-02-24 TTEC 2026-02-24 05:02:32 2.64 1.04 -8.33% TTEC 2026-02-24 08:03:26 2.38 1.99 -8.33% TTEC 2026-02-24 10:03:26 2.37 1.99 -8.33% TTEC 2026-02-24 11:02:27 2.03 2.02 -0.44% TTEC 2026-02-24 12:03:27 2.06 2.04 -1.32% TTEC 2026-02-24 13:02:36 2.07 2.06 -0.44% TTEC 2026-02-24 14:03:52 2.04 2.02 -1.75% TTEC 2026-02-24 15:02:57 2.10 2.08 1.32% TTEC 2026-02-24 16:04:00 2.11 2.10 1.32% TTEC 2026-02-24 17:02:43 2.39 2.00 -0.88% TTEC 2026-02-24 18:03:33 2.39 2.00 -0.96% TTEC 2026-02-24 19:03:05 2.39 2.00 0.48% TTEC 2026-02-24 20:06:20 2.36 2.00 0.48% TTEC 2026-02-24 21:05:26 0.00 0.00 0.48% 2026-02-25 TTEC 2026-02-25 05:02:23 2.64 1.04 0.48% TTEC 2026-02-25 08:03:36 2.20 2.10 0.48% TTEC 2026-02-25 10:03:34 2.18 2.04 0.48% TTEC 2026-02-25 11:02:32 2.00 1.99 -3.37% TTEC 2026-02-25 12:03:35 2.05 2.04 -0.48% TTEC 2026-02-25 13:02:37 2.11 2.10 2.40% TTEC 2026-02-25 14:03:36 2.09 2.08 1.44% TTEC 2026-02-25 15:02:41 2.12 2.10 3.37% TTEC 2026-02-25 16:03:34 2.17 2.16 5.29% TTEC 2026-02-25 17:05:26 2.19 1.90 3.37% TTEC 2026-02-25 18:03:21 2.19 1.90 3.40% TTEC 2026-02-25 21:07:12 0.00 0.00 3.40% 2026-02-26 TTEC 2026-02-26 05:02:21 2.64 1.04 3.40% TTEC 2026-02-26 06:03:27 2.64 1.92 3.40% TTEC 2026-02-26 07:02:29 2.63 1.92 3.40% TTEC 2026-02-26 08:03:23 2.40 2.10 3.40% TTEC 2026-02-26 09:02:24 2.40 1.93 3.40% TTEC 2026-02-26 10:03:20 2.38 1.96 3.40% TTEC 2026-02-26 11:02:25 2.12 2.10 -0.97% TTEC 2026-02-26 12:03:33 2.28 2.27 7.28% TTEC 2026-02-26 13:02:30 2.20 2.19 3.88% TTEC 2026-02-26 14:03:22 2.23 2.21 4.85% TTEC 2026-02-26 15:02:29 2.21 2.20 4.37% TTEC 2026-02-26 16:03:24 2.20 2.19 3.40% TTEC 2026-02-26 17:02:29 2.83 2.43 13.11% TTEC 2026-02-26 17:30:00 10-K Sec report https://www.sec.gov/Archives/edgar/data/1013880/000110465926020532/0001104659-26-020532-index.htm 10-K - TTEC Holdings, Inc. (0001013880) (Filer) TTEC 2026-02-26 17:35:53 8-K Sec report https://www.sec.gov/Archives/edgar/data/1013880/000110465926020555/0001104659-26-020555-index.htm 8-K - TTEC Holdings, Inc. (0001013880) (Filer) TTEC 2026-02-26 18:04:12 2.50 2.43 12.68% TTEC 2026-02-26 19:02:21 2.44 2.31 14.55% TTEC 2026-02-26 20:03:20 2.44 2.42 15.02% TTEC 2026-02-26 21:03:48 0.00 0.00 15.02% 2026-02-27 TTEC 2026-02-27 05:02:26 2.71 2.15 15.02% TTEC 2026-02-27 07:02:39 2.71 2.19 15.02% TTEC 2026-02-27 08:03:24 2.68 2.39 8.92% TTEC 2026-02-27 09:02:23 2.67 2.39 8.92% TTEC 2026-02-27 10:03:25 2.59 2.39 8.92% TTEC 2026-02-27 11:02:22 2.74 2.71 23.47% TTEC 2026-02-27 12:03:23 2.60 2.58 17.84% TTEC 2026-02-27 13:02:30 2.58 2.56 16.90% TTEC 2026-02-27 14:03:34 2.55 2.52 15.96% TTEC 2026-02-27 14:27:54 TTEC Holdings, Inc. (TTEC) Q4 2025 Earnings Call Transcript TTEC 2026-02-27 15:02:24 2.51 2.49 14.08% TTEC 2026-02-27 16:03:30 2.50 2.49 14.08% TTEC 2026-02-27 17:02:21 2.78 2.43 14.08% TTEC 2026-02-27 18:03:25 2.51 2.25 13.57% TTEC 2026-02-27 19:02:27 2.72 2.25 13.57% TTEC 2026-02-27 20:03:25 2.69 2.40 13.57% TTEC 2026-02-27 21:08:21 0.00 0.00 13.57% 2026-03-02 TTEC 2026-03-02 05:02:34 2.50 2.20 13.57% TTEC 2026-03-02 08:03:57 2.50 2.40 13.57% TTEC 2026-03-02 09:02:28 2.50 2.31 13.57% TTEC 2026-03-02 10:03:30 2.55 2.46 13.57% TTEC 2026-03-02 11:02:25 2.46 2.44 -2.71% TTEC 2026-03-02 12:03:29 2.34 2.33 -7.24% TTEC 2026-03-02 13:02:29 2.31 2.29 -8.14% TTEC 2026-03-02 14:03:30 2.31 2.29 -8.60% TTEC 2026-03-02 15:02:29 2.33 2.31 -8.14% TTEC 2026-03-02 16:03:26 2.32 2.31 -8.14% TTEC 2026-03-02 17:02:20 2.44 2.20 -9.95% TTEC 2026-03-02 18:03:19 2.44 2.10 -8.80% TTEC 2026-03-02 21:08:26 0.00 0.00 -8.80% 2026-03-03 TTEC 2026-03-03 05:02:26 2.71 1.04 -8.80% TTEC 2026-03-03 08:03:26 2.27 1.87 -8.80% TTEC 2026-03-03 09:02:30 2.27 2.02 -8.80% TTEC 2026-03-03 11:02:25 2.14 2.12 -5.60% TTEC 2026-03-03 12:03:33 2.16 2.15 -4.00% TTEC 2026-03-03 15:02:30 2.18 2.17 -3.20% TTEC 2026-03-03 16:03:27 2.21 2.20 -2.40% TTEC 2026-03-03 17:02:23 2.23 2.18 -2.40% TTEC 2026-03-03 18:03:17 2.23 2.18 -2.64% TTEC 2026-03-03 19:02:24 2.50 2.00 -2.64% TTEC 2026-03-03 20:03:21 2.50 2.02 -2.64% TTEC 2026-03-03 21:03:10 0.00 0.00 -2.64% 2026-03-04 TTEC 2026-03-04 05:02:28 3.06 1.04 -2.64% TTEC 2026-03-04 08:03:25 2.55 1.96 -2.64% TTEC 2026-03-04 09:02:23 2.46 2.24 -2.64% TTEC 2026-03-04 10:03:23 2.45 2.24 -2.64% TTEC 2026-03-04 11:02:26 2.28 2.25 3.52% TTEC 2026-03-04 12:03:21 2.37 2.35 7.93% TTEC 2026-03-04 13:02:27 2.39 2.37 8.37% TTEC 2026-03-04 14:03:25 2.40 2.39 9.25% TTEC 2026-03-04 15:02:24 2.43 2.42 10.57% TTEC 2026-03-04 16:03:25 2.39 2.37 8.81% TTEC 2026-03-04 17:02:23 2.58 2.12 8.37% TTEC 2026-03-04 18:03:18 2.58 2.16 8.64% TTEC 2026-03-04 19:02:20 2.59 2.21 8.64% TTEC 2026-03-04 20:03:21 2.54 2.39 13.18% TTEC 2026-03-04 21:02:44 0.00 0.00 15.91% 2026-03-05 TTEC 2026-03-05 05:02:29 2.90 2.52 15.91% TTEC 2026-03-05 06:03:28 2.58 2.25 8.64% TTEC 2026-03-05 08:03:26 2.60 2.27 9.55% TTEC 2026-03-05 09:02:24 2.60 2.37 9.55% TTEC 2026-03-05 10:03:23 2.60 2.50 9.55% TTEC 2026-03-05 11:02:22 2.75 2.73 17.27% TTEC 2026-03-05 12:03:25 2.66 2.65 13.64% TTEC 2026-03-05 13:02:25 2.72 2.71 15.91% TTEC 2026-03-05 14:03:35 2.75 2.74 17.73% TTEC 2026-03-05 15:02:29 2.76 2.75 17.73% TTEC 2026-03-05 16:03:31 2.73 2.72 16.36% TTEC 2026-03-05 17:02:33 2.80 2.52 15.00% TTEC 2026-03-05 18:03:12 2.80 2.52 13.87% TTEC 2026-03-05 19:02:17 2.88 2.52 13.87% TTEC 2026-03-05 20:03:14 2.88 2.73 16.81% TTEC 2026-03-05 21:03:57 0.00 0.00 16.81% 2026-03-06 TTEC 2026-03-06 05:02:27 2.98 2.41 16.81% TTEC 2026-03-06 06:03:53 3.07 2.31 16.81% TTEC 2026-03-06 08:03:54 3.03 2.65 16.81% TTEC 2026-03-06 09:02:53 3.01 2.31 16.81% TTEC 2026-03-06 10:03:50 3.53 2.33 16.81% TTEC 2026-03-06 11:02:53 2.81 2.79 4.62% TTEC 2026-03-06 12:03:43 2.89 2.87 7.56% TTEC 2026-03-06 13:02:41 2.76 2.75 2.94% TTEC 2026-03-06 14:03:48 2.72 2.71 1.26% TTEC 2026-03-06 15:02:47 2.70 2.68 -0.42% TTEC 2026-03-06 16:04:10 2.73 2.72 1.26% TTEC 2026-03-06 17:03:14 2.76 2.52 1.26% TTEC 2026-03-06 18:04:56 2.76 2.52 1.11% TTEC 2026-03-06 21:07:21 0.00 0.00 1.11% 2026-03-09 TTEC 2026-03-09 04:04:30 3.25 2.33 1.11% TTEC 2026-03-09 07:02:51 3.13 2.40 1.11% TTEC 2026-03-09 08:03:43 3.13 2.66 1.11% TTEC 2026-03-09 09:02:42 2.72 2.66 -1.85% TTEC 2026-03-09 10:03:51 2.50 2.48 -8.89% TTEC 2026-03-09 11:02:46 2.51 2.50 -7.41% TTEC 2026-03-09 12:04:22 2.48 2.47 -8.89% TTEC 2026-03-09 13:02:41 2.48 2.46 -9.26% TTEC 2026-03-09 14:03:59 2.42 2.41 -11.11% TTEC 2026-03-09 15:02:45 2.42 2.41 -11.48% TTEC 2026-03-09 16:03:53 2.72 2.46 -8.15% TTEC 2026-03-09 17:03:07 2.46 2.25 -9.56% TTEC 2026-03-09 18:04:08 2.57 2.50 -9.56% TTEC 2026-03-09 19:06:16 2.72 2.49 -3.68% TTEC 2026-03-09 20:12:22 0.00 0.00 -4.04% 2026-03-10 TTEC 2026-03-10 04:03:36 2.95 2.60 4.04% TTEC 2026-03-10 05:02:35 2.67 2.61 4.04% TTEC 2026-03-10 06:03:53 2.67 2.61 6.25% TTEC 2026-03-10 07:02:40 2.67 2.39 6.25% TTEC 2026-03-10 08:03:41 2.78 2.66 6.25% TTEC 2026-03-10 09:12:31 2.78 2.57 5.15% TTEC 2026-03-10 10:04:58 3.07 3.05 21.69% TTEC 2026-03-10 11:02:34 3.01 3.00 19.12% TTEC 2026-03-10 12:03:50 3.03 3.02 19.49% TTEC 2026-03-10 13:03:45 3.00 2.97 18.38% TTEC 2026-03-10 14:03:55 2.96 2.95 16.91% TTEC 2026-03-10 15:03:44 2.99 2.98 18.38% TTEC 2026-03-10 16:03:42 3.22 2.86 16.54% TTEC 2026-03-10 17:02:41 3.22 2.92 18.07% TTEC 2026-03-10 18:03:51 3.06 2.92 18.07% TTEC 2026-03-10 20:03:42 0.00 0.00 17.27% 2026-03-11 TTEC 2026-03-11 04:03:37 3.41 2.60 17.27% TTEC 2026-03-11 07:02:44 3.26 2.68 17.27% TTEC 2026-03-11 08:03:39 3.04 2.90 17.27% TTEC 2026-03-11 09:02:44 3.21 2.90 17.27% TTEC 2026-03-11 10:03:41 2.79 2.78 -5.62% TTEC 2026-03-11 11:02:36 2.67 2.66 -10.84% TTEC 2026-03-11 12:03:38 2.63 2.62 -12.45% TTEC 2026-03-11 14:03:37 2.61 2.60 -13.25% TTEC 2026-03-11 15:02:46 2.63 2.62 -12.45% TTEC 2026-03-11 16:03:28 3.15 2.67 -10.04% TTEC 2026-03-11 17:02:47 2.75 2.67 -9.18% TTEC 2026-03-11 18:03:36 3.15 2.67 -9.18% TTEC 2026-03-11 19:02:48 3.11 2.60 -9.18% TTEC 2026-03-11 20:04:16 0.00 0.00 -9.18% 2026-03-12 TTEC 2026-03-12 04:03:57 3.58 2.29 -9.18% TTEC 2026-03-12 06:03:33 3.44 2.29 -9.18% TTEC 2026-03-12 07:02:43 3.20 2.66 -9.18% TTEC 2026-03-12 08:03:37 2.98 2.66 -9.18% TTEC 2026-03-12 10:03:39 2.75 2.73 2.38% TTEC 2026-03-12 11:02:44 2.78 2.76 3.40% TTEC 2026-03-12 12:03:41 2.68 2.67 0.68% TTEC 2026-03-12 13:02:44 2.74 2.73 2.38% TTEC 2026-03-12 14:03:36 2.70 2.69 1.70% TTEC 2026-03-12 15:02:38 2.79 2.78 4.08% TTEC 2026-03-12 16:03:57 2.78 2.70 2.38% TTEC 2026-03-12 17:02:48 2.78 2.71 2.62% TTEC 2026-03-12 18:03:43 3.01 2.71 2.62% TTEC 2026-03-12 19:02:57 2.77 2.71 2.25% TTEC 2026-03-12 20:03:41 0.00 0.00 2.25% 2026-03-13 TTEC 2026-03-13 04:03:44 3.50 2.29 2.25% TTEC 2026-03-13 05:02:44 3.58 2.29 2.25% TTEC 2026-03-13 06:03:40 3.44 2.29 2.25% TTEC 2026-03-13 07:02:44 2.73 2.40 0.00% TTEC 2026-03-13 09:02:36 2.73 2.16 0.00% TTEC 2026-03-13 10:03:40 2.86 2.84 4.87% TTEC 2026-03-13 11:02:39 2.89 2.88 6.37% TTEC 2026-03-13 12:03:37 2.92 2.91 7.12% TTEC 2026-03-13 13:02:40 2.98 2.97 9.36% TTEC 2026-03-13 14:03:44 2.97 2.96 9.36% TTEC 2026-03-13 16:05:19 3.09 2.92 10.11% TTEC 2026-03-13 17:02:41 3.09 2.92 9.89% TTEC 2026-03-13 19:02:48 3.09 2.96 9.89% TTEC 2026-03-13 20:03:36 0.00 0.00 9.89% 2026-03-16 TTEC 2026-03-16 04:03:55 3.14 2.71 9.89% TTEC 2026-03-16 07:02:38 3.14 2.94 9.89% TTEC 2026-03-16 08:03:39 3.09 2.94 9.89% TTEC 2026-03-16 09:02:52 3.14 3.05 9.89% TTEC 2026-03-16 10:03:48 3.08 3.05 2.93% TTEC 2026-03-16 11:02:47 3.13 3.11 4.76% TTEC 2026-03-16 12:03:54 3.27 3.26 9.89% TTEC 2026-03-16 13:03:06 3.28 3.27 9.89% TTEC 2026-03-16 14:03:59 3.36 3.35 13.19% TTEC 2026-03-16 16:04:02 3.52 3.00 9.16% TTEC 2026-03-16 17:03:11 3.52 3.01 8.33% TTEC 2026-03-16 18:03:50 3.51 3.01 8.33% TTEC 2026-03-16 19:02:57 3.40 3.20 8.33% TTEC 2026-03-16 20:03:50 0.00 0.00 12.67% 2026-03-17 TTEC 2026-03-17 04:03:58 3.45 2.62 12.67% TTEC 2026-03-17 05:03:13 3.45 2.92 12.67% TTEC 2026-03-17 07:02:52 3.45 3.20 12.67% TTEC 2026-03-17 09:03:05 3.38 3.20 12.67% TTEC 2026-03-17 10:04:04 3.20 3.18 -2.00% TTEC 2026-03-17 11:02:53 3.16 3.15 -2.67% TTEC 2026-03-17 12:03:57 3.38 3.36 4.33% TTEC 2026-03-17 13:03:02 3.36 3.34 4.00% TTEC 2026-03-17 14:03:55 3.34 3.33 2.67% TTEC 2026-03-17 15:03:10 3.43 3.42 6.00% TTEC 2026-03-17 16:03:48 3.48 3.21 4.00% TTEC 2026-03-17 17:06:45 3.48 3.21 3.68% TTEC 2026-03-17 19:03:41 3.44 3.21 3.68% TTEC 2026-03-17 20:03:49 0.00 0.00 3.68% 2026-03-18 TTEC 2026-03-18 04:04:07 3.50 2.70 3.68% TTEC 2026-03-18 05:03:09 3.50 2.29 3.68% TTEC 2026-03-18 07:03:10 3.49 3.37 3.68% TTEC 2026-03-18 08:03:55 3.49 3.11 3.68% TTEC 2026-03-18 09:03:02 4.37 3.38 3.68% TTEC 2026-03-18 10:04:03 3.30 3.27 -1.84% TTEC 2026-03-18 11:04:49 3.25 3.23 -3.68% TTEC 2026-03-18 12:04:13 3.22 3.21 -4.91% TTEC 2026-03-18 14:03:56 3.16 3.15 -6.75% TTEC 2026-03-18 15:03:18 3.10 3.08 -8.59% TTEC 2026-03-18 16:03:57 3.50 2.98 -9.51% TTEC 2026-03-18 17:04:44 3.39 3.04 -9.20% TTEC 2026-03-18 18:05:00 3.39 3.05 -9.20% TTEC 2026-03-18 19:03:03 3.39 3.10 -8.01% TTEC 2026-03-18 20:03:50 0.00 0.00 -8.01% 2026-03-19 TTEC 2026-03-19 04:04:20 3.88 2.79 -8.01% TTEC 2026-03-19 06:04:02 3.88 2.75 -8.01% TTEC 2026-03-19 07:04:06 3.41 2.75 -8.01% TTEC 2026-03-19 09:03:12 3.09 2.86 -8.01% TTEC 2026-03-19 10:04:03 2.93 2.91 -3.56% TTEC 2026-03-19 11:03:39 2.96 2.94 -2.67% TTEC 2026-03-19 12:03:55 2.89 2.88 -4.45% TTEC 2026-03-19 13:03:09 2.90 2.89 -4.15% TTEC 2026-03-19 14:03:53 2.91 2.90 -4.15% TTEC 2026-03-19 15:03:17 2.98 2.96 -2.08% TTEC 2026-03-19 16:03:47 2.99 2.89 -3.26% TTEC 2026-03-19 17:03:28 2.99 2.84 -3.61% TTEC 2026-03-19 18:04:01 3.03 2.84 -3.61% TTEC 2026-03-19 20:04:03 0.00 0.00 -3.61% 2026-03-20 TTEC 2026-03-20 04:03:59 3.28 2.61 -3.61% TTEC 2026-03-20 05:03:10 3.28 2.89 -3.61%