$TTEC: TTEC Holdings, Inc. - Common Stock
2025-06-06 TTEC 2025-06-06 18:03:11 5.05 4.21 0.60% TTEC 2025-06-06 20:03:09 0.00 0.00 0.60% 2025-06-08 TTEC 2025-06-08 09:24:35 TTEC: Operating Margin Improvements, And Buyout Proposal 2025-06-09 TTEC 2025-06-09 05:02:23 5.82 4.21 0.60% TTEC 2025-06-09 07:02:15 5.59 4.62 0.60% TTEC 2025-06-09 10:03:10 5.07 5.01 0.80% TTEC 2025-06-09 11:02:19 5.03 4.99 0.60% TTEC 2025-06-09 12:03:07 5.04 5.00 0.40% TTEC 2025-06-09 13:02:17 5.06 5.04 1.20% TTEC 2025-06-09 14:03:11 5.08 5.05 1.41% TTEC 2025-06-09 15:02:16 5.08 5.07 1.61% TTEC 2025-06-09 16:03:10 5.12 4.80 1.41% TTEC 2025-06-09 17:02:11 5.12 4.80 1.40% TTEC 2025-06-09 20:03:04 0.00 0.00 1.40% 2025-06-10 TTEC 2025-06-10 05:02:14 5.53 4.21 1.40% TTEC 2025-06-10 08:03:13 5.10 5.01 1.40% TTEC 2025-06-10 09:02:14 5.53 5.03 1.40% TTEC 2025-06-10 10:03:14 5.09 5.04 0.00% TTEC 2025-06-10 11:02:16 5.20 5.17 2.20% TTEC 2025-06-10 12:03:14 5.19 5.18 2.59% TTEC 2025-06-10 13:02:18 5.26 5.25 3.79% TTEC 2025-06-10 14:03:07 5.22 5.20 2.79% TTEC 2025-06-10 15:02:13 5.26 5.25 3.79% TTEC 2025-06-10 16:03:06 5.61 5.05 3.59% TTEC 2025-06-10 17:02:10 5.61 5.05 3.55% TTEC 2025-06-10 20:03:05 0.00 0.00 3.55% 2025-06-11 TTEC 2025-06-11 05:02:16 5.86 4.59 3.55% TTEC 2025-06-11 09:02:14 5.86 4.62 3.55% TTEC 2025-06-11 10:03:14 5.33 5.30 1.58% TTEC 2025-06-11 11:02:15 5.33 5.31 1.78% TTEC 2025-06-11 12:03:06 5.38 5.37 2.56% TTEC 2025-06-11 13:02:13 5.46 5.44 4.14% TTEC 2025-06-11 14:03:07 5.49 5.48 4.93% TTEC 2025-06-11 15:02:12 5.44 5.43 3.94% TTEC 2025-06-11 16:03:05 5.53 5.00 4.14% TTEC 2025-06-11 17:02:07 5.53 5.00 4.00% TTEC 2025-06-11 20:03:01 0.00 0.00 4.00% 2025-06-12 TTEC 2025-06-12 05:02:16 6.00 4.74 4.00% TTEC 2025-06-12 08:03:14 5.91 4.74 4.00% TTEC 2025-06-12 10:03:11 5.40 5.35 -0.76% TTEC 2025-06-12 11:02:14 5.41 5.38 -0.76% TTEC 2025-06-12 12:03:13 5.45 5.44 0.00% TTEC 2025-06-12 13:02:12 5.42 5.40 -0.76% TTEC 2025-06-12 14:03:07 5.38 5.36 -1.52% TTEC 2025-06-12 15:02:13 5.33 5.32 -2.29% TTEC 2025-06-12 16:03:02 5.91 0.00 -2.29% TTEC 2025-06-12 17:02:14 5.91 4.84 -2.20% TTEC 2025-06-12 20:03:03 0.00 0.00 -2.20% 2025-06-13 TTEC 2025-06-13 05:20:13 6.00 4.63 -2.20% TTEC 2025-06-13 12:03:07 5.23 5.20 -2.02% TTEC 2025-06-13 13:02:17 5.30 5.27 -0.73% TTEC 2025-06-13 14:03:11 5.31 5.29 -0.18% TTEC 2025-06-13 15:02:17 5.29 5.27 -0.73% TTEC 2025-06-13 16:03:13 5.36 4.04 -0.92% TTEC 2025-06-13 17:02:11 5.36 4.24 -0.94% TTEC 2025-06-13 20:03:10 0.00 0.00 -0.94% 2025-06-16 TTEC 2025-06-16 05:02:16 5.91 4.67 -0.94% TTEC 2025-06-16 07:02:16 5.91 4.74 -0.94% TTEC 2025-06-16 09:02:16 5.91 5.22 -0.94% TTEC 2025-06-16 10:03:17 5.40 5.35 2.44% TTEC 2025-06-16 11:02:13 5.55 5.52 5.07% TTEC 2025-06-16 12:03:07 5.56 5.54 5.44% TTEC 2025-06-16 13:02:15 5.52 5.51 4.69% TTEC 2025-06-16 14:03:10 5.50 5.48 4.32% TTEC 2025-06-16 15:02:13 5.48 5.47 4.13% TTEC 2025-06-16 16:03:08 5.59 5.50 5.07% TTEC 2025-06-16 17:02:09 5.59 4.94 5.12% TTEC 2025-06-16 19:02:10 5.59 4.94 6.07% TTEC 2025-06-16 20:03:02 0.00 0.00 6.07% 2025-06-17 TTEC 2025-06-17 05:02:41 6.31 4.84 6.07% TTEC 2025-06-17 06:03:07 5.82 4.84 6.07% TTEC 2025-06-17 08:03:05 5.82 4.44 6.07% TTEC 2025-06-17 09:02:07 5.82 4.70 6.07% TTEC 2025-06-17 10:03:07 5.45 5.41 -1.52% TTEC 2025-06-17 11:02:10 5.41 5.39 -2.66% TTEC 2025-06-17 12:03:08 5.43 5.39 -2.09% TTEC 2025-06-17 13:02:14 5.37 5.35 -3.04% TTEC 2025-06-17 14:03:07 5.33 5.32 -3.80% TTEC 2025-06-17 15:02:16 5.32 5.31 -3.98% TTEC 2025-06-17 16:03:04 5.31 5.27 -4.74% TTEC 2025-06-17 17:02:08 5.31 5.27 -4.52% TTEC 2025-06-17 18:03:04 5.55 5.24 -4.52% TTEC 2025-06-17 20:03:06 0.00 0.00 -4.52% 2025-06-18 TTEC 2025-06-18 05:02:19 5.98 4.44 -4.52% TTEC 2025-06-18 06:03:12 5.98 4.71 -4.52% TTEC 2025-06-18 08:03:08 6.06 4.84 -4.52% TTEC 2025-06-18 10:03:08 5.27 5.22 0.00% TTEC 2025-06-18 11:02:19 5.33 5.32 0.90% TTEC 2025-06-18 12:03:05 5.27 5.26 0.00% TTEC 2025-06-18 13:02:13 5.31 5.29 0.72% TTEC 2025-06-18 14:03:08 5.32 5.29 0.72% TTEC 2025-06-18 15:02:19 5.25 5.23 -0.72% TTEC 2025-06-18 16:03:14 9.86 4.84 -0.72% TTEC 2025-06-18 17:02:13 5.78 4.84 -0.76% 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%