TTEC Holdings, Inc. (TTEC) stock
TTECNasdaqServices-Help Supply ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 9, 2026Score 6/3054% below fair value
$2.95−0.01 (-0.34%)
Close on Nov 13, 2026Market cap $145.42MP/E –Yield –
Price history
TTEC share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$2.95
-0.34% on the day
52-week range
$1.18 – $3.99
-26.0% from the high
Change over 52 weeks
+2.4%
From $2.88 on Nov 13, 2025
Average volume
758,789
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $2.97 | $3.18 | $2.87 | $2.95 | -0.34% | 1,685,189 |
| Nov 12, 2026 | $2.60 | $2.98 | $2.59 | $2.96 | +10.86% | 2,787,163 |
| Nov 11, 2026 | $2.48 | $3.03 | $2.46 | $2.67 | +11.25% | 5,180,001 |
| Nov 10, 2026 | $1.68 | $2.52 | $1.66 | $2.40 | +72.04% | 22,277,850 |
| Nov 9, 2026 | $1.37 | $1.40 | $1.32 | $1.40 | +1.09% | 253,393 |
| Nov 6, 2026 | $1.46 | $1.48 | $1.37 | $1.38 | -6.76% | 181,473 |
| Nov 5, 2026 | $1.54 | $1.54 | $1.46 | $1.48 | -3.27% | 172,738 |
| Nov 4, 2026 | $1.56 | $1.64 | $1.52 | $1.53 | 0.00% | 170,815 |
| Nov 3, 2026 | $1.56 | $1.59 | $1.49 | $1.53 | -1.92% | 200,766 |
| Nov 2, 2026 | $1.59 | $1.67 | $1.55 | $1.56 | -1.89% | 401,199 |
| Oct 30, 2026 | $1.54 | $1.62 | $1.53 | $1.59 | +1.27% | 280,707 |
| Oct 29, 2026 | $1.45 | $1.64 | $1.44 | $1.57 | +7.53% | 816,284 |
| Oct 28, 2026 | $1.44 | $1.48 | $1.42 | $1.46 | -0.68% | 156,125 |
| Oct 27, 2026 | $1.51 | $1.52 | $1.43 | $1.47 | -2.65% | 188,075 |
| Oct 26, 2026 | $1.50 | $1.53 | $1.46 | $1.51 | 0.00% | 230,233 |
| Oct 23, 2026 | $1.53 | $1.53 | $1.45 | $1.51 | -1.95% | 143,988 |
| Oct 22, 2026 | $1.48 | $1.54 | $1.43 | $1.54 | +4.05% | 207,215 |
| Oct 21, 2026 | $1.43 | $1.51 | $1.39 | $1.48 | +3.50% | 305,683 |
| Oct 20, 2026 | $1.58 | $1.60 | $1.42 | $1.43 | -11.73% | 393,093 |
| Oct 19, 2026 | $1.55 | $1.65 | $1.52 | $1.62 | +7.28% | 313,481 |
| Oct 16, 2026 | $1.68 | $1.68 | $1.49 | $1.51 | -9.04% | 321,297 |
| Oct 15, 2026 | $1.64 | $1.69 | $1.61 | $1.66 | +1.22% | 369,416 |
| Oct 14, 2026 | $1.66 | $1.69 | $1.63 | $1.64 | 0.00% | 510,103 |
| Oct 13, 2026 | $1.69 | $1.69 | $1.60 | $1.64 | -1.80% | 468,982 |
| Oct 12, 2026 | $1.59 | $1.69 | $1.53 | $1.67 | +5.70% | 549,382 |
| Oct 9, 2026 | $1.46 | $1.63 | $1.46 | $1.58 | +8.22% | 808,297 |
| Oct 8, 2026 | $1.44 | $1.48 | $1.42 | $1.46 | 0.00% | 483,446 |
| Oct 7, 2026 | $1.35 | $1.48 | $1.33 | $1.46 | +8.15% | 425,603 |
| Oct 6, 2026 | $1.39 | $1.39 | $1.32 | $1.35 | -2.17% | 298,969 |
| Oct 5, 2026 | $1.38 | $1.41 | $1.36 | $1.38 | 0.00% | 188,556 |
| Oct 2, 2026 | $1.49 | $1.49 | $1.38 | $1.38 | -7.07% | 418,755 |
| Oct 1, 2026 | $1.32 | $1.50 | $1.31 | $1.49 | +14.23% | 1,291,347 |
| Sep 30, 2026 | $1.25 | $1.33 | $1.25 | $1.30 | +4.84% | 394,073 |
| Sep 29, 2026 | $1.24 | $1.26 | $1.23 | $1.24 | +0.81% | 193,500 |
| Sep 28, 2026 | $1.24 | $1.25 | $1.20 | $1.23 | 0.00% | 500,629 |
| Sep 25, 2026 | $1.22 | $1.24 | $1.22 | $1.23 | +0.82% | 146,303 |
| Sep 24, 2026 | $1.23 | $1.24 | $1.21 | $1.22 | -0.81% | 247,995 |
| Sep 23, 2026 | $1.25 | $1.25 | $1.21 | $1.23 | -1.60% | 291,582 |
| Sep 22, 2026 | $1.24 | $1.26 | $1.21 | $1.25 | +2.04% | 344,170 |
| Sep 21, 2026 | $1.24 | $1.26 | $1.20 | $1.23 | +0.41% | 409,591 |
| Sep 18, 2026 | $1.22 | $1.26 | $1.18 | $1.22 | +0.83% | 1,193,706 |
| Sep 17, 2026 | $1.23 | $1.25 | $1.20 | $1.21 | 0.00% | 431,045 |
| Sep 16, 2026 | $1.26 | $1.27 | $1.18 | $1.21 | -4.72% | 622,199 |
| Sep 15, 2026 | $1.27 | $1.30 | $1.22 | $1.27 | +1.60% | 269,289 |
| Sep 14, 2026 | $1.25 | $1.30 | $1.24 | $1.25 | -1.57% | 239,581 |
| Sep 11, 2026 | $1.28 | $1.29 | $1.25 | $1.27 | 0.00% | 197,282 |
| Sep 10, 2026 | $1.28 | $1.30 | $1.26 | $1.27 | 0.00% | 164,473 |
| Sep 9, 2026 | $1.33 | $1.36 | $1.27 | $1.27 | -5.22% | 385,282 |
| Sep 8, 2026 | $1.37 | $1.38 | $1.34 | $1.34 | -2.90% | 163,801 |
| Sep 4, 2026 | $1.37 | $1.39 | $1.33 | $1.38 | 0.00% | 257,190 |
| Sep 3, 2026 | $1.35 | $1.41 | $1.34 | $1.38 | +2.99% | 284,800 |
| Sep 2, 2026 | $1.34 | $1.37 | $1.32 | $1.34 | 0.00% | 169,501 |
| Sep 1, 2026 | $1.34 | $1.36 | $1.31 | $1.34 | 0.00% | 803,369 |
| Aug 31, 2026 | $1.38 | $1.40 | $1.32 | $1.34 | -4.29% | 476,606 |
| Aug 28, 2026 | $1.38 | $1.42 | $1.38 | $1.40 | +1.45% | 209,306 |
| Aug 27, 2026 | $1.38 | $1.44 | $1.38 | $1.38 | 0.00% | 297,154 |
| Aug 26, 2026 | $1.38 | $1.43 | $1.36 | $1.38 | -1.43% | 272,710 |
| Aug 25, 2026 | $1.37 | $1.42 | $1.36 | $1.40 | +2.94% | 412,533 |
| Aug 24, 2026 | $1.40 | $1.42 | $1.35 | $1.36 | -0.73% | 448,143 |
| Aug 21, 2026 | $1.43 | $1.48 | $1.36 | $1.37 | -4.20% | 558,706 |
| Aug 20, 2026 | $1.49 | $1.50 | $1.38 | $1.43 | -4.67% | 586,068 |
| Aug 19, 2026 | $1.45 | $1.53 | $1.43 | $1.50 | +5.63% | 732,976 |
| Aug 18, 2026 | $1.48 | $1.52 | $1.41 | $1.42 | -2.07% | 417,488 |
| Aug 17, 2026 | $1.56 | $1.59 | $1.45 | $1.45 | -8.23% | 645,718 |
| Aug 14, 2026 | $1.60 | $1.67 | $1.56 | $1.58 | +0.64% | 847,817 |
| Aug 13, 2026 | $1.59 | $1.66 | $1.55 | $1.57 | 0.00% | 779,424 |
| Aug 12, 2026 | $1.73 | $1.74 | $1.55 | $1.57 | -9.25% | 1,103,746 |
| Aug 11, 2026 | $1.98 | $2.00 | $1.60 | $1.73 | -25.75% | 2,381,185 |
| Aug 10, 2026 | $2.56 | $2.56 | $2.31 | $2.33 | -8.63% | 489,174 |
| Aug 7, 2026 | $2.63 | $2.66 | $2.48 | $2.55 | -1.92% | 199,190 |
| Aug 6, 2026 | $2.62 | $2.63 | $2.56 | $2.60 | -1.52% | 208,078 |
| Aug 5, 2026 | $2.73 | $2.73 | $2.56 | $2.64 | -2.94% | 284,507 |
| Aug 4, 2026 | $2.50 | $2.78 | $2.50 | $2.72 | +8.80% | 526,134 |
| Aug 3, 2026 | $2.55 | $2.59 | $2.47 | $2.50 | +0.40% | 353,723 |
| Jul 31, 2026 | $2.57 | $2.59 | $2.45 | $2.49 | -3.30% | 169,258 |
| Jul 30, 2026 | $2.52 | $2.61 | $2.50 | $2.58 | +1.38% | 299,081 |
| Jul 29, 2026 | $2.44 | $2.55 | $2.41 | $2.54 | +3.67% | 369,466 |
| Jul 28, 2026 | $2.20 | $2.45 | $2.20 | $2.45 | +11.36% | 406,873 |
| Jul 27, 2026 | $2.18 | $2.26 | $2.15 | $2.20 | +3.77% | 601,806 |
| Jul 24, 2026 | $2.03 | $2.13 | $1.99 | $2.12 | +6.53% | 424,165 |
| Jul 23, 2026 | $1.97 | $2.01 | $1.91 | $1.99 | +1.02% | 358,828 |
| Jul 22, 2026 | $2.05 | $2.07 | $1.94 | $1.97 | -4.14% | 516,362 |
| Jul 21, 2026 | $2.05 | $2.08 | $2.02 | $2.06 | -0.24% | 314,211 |
| Jul 20, 2026 | $2.14 | $2.14 | $2.06 | $2.06 | -4.63% | 252,573 |
| Jul 17, 2026 | $2.23 | $2.26 | $2.10 | $2.16 | -3.57% | 230,730 |
| Jul 16, 2026 | $2.37 | $2.41 | $2.22 | $2.24 | -4.68% | 281,320 |
| Jul 15, 2026 | $2.30 | $2.48 | $2.30 | $2.35 | +3.07% | 393,643 |
| Jul 14, 2026 | $2.28 | $2.33 | $2.21 | $2.28 | -2.98% | 272,605 |
| Jul 13, 2026 | $2.10 | $2.37 | $2.10 | $2.35 | +11.37% | 706,976 |
| Jul 10, 2026 | $2.20 | $2.23 | $2.10 | $2.11 | -3.65% | 273,746 |
| Jul 9, 2026 | $2.08 | $2.20 | $2.04 | $2.19 | +4.78% | 533,414 |
| Jul 8, 2026 | $2.05 | $2.12 | $1.99 | $2.09 | +0.48% | 532,313 |
| Jul 7, 2026 | $2.18 | $2.21 | $2.06 | $2.08 | -3.70% | 182,585 |
| Jul 6, 2026 | $2.13 | $2.22 | $2.11 | $2.16 | +0.47% | 231,336 |
| Jul 2, 2026 | $2.14 | $2.32 | $2.12 | $2.15 | +2.38% | 590,151 |
| Jul 1, 2026 | $1.97 | $2.13 | $1.94 | $2.10 | +8.25% | 388,266 |
| Jun 30, 2026 | $2.06 | $2.09 | $1.91 | $1.94 | -8.06% | 1,125,998 |
| Jun 29, 2026 | $2.04 | $2.15 | $2.01 | $2.11 | +2.93% | 1,060,703 |
| Jun 26, 2026 | $2.03 | $2.08 | $1.95 | $2.05 | -0.24% | 2,593,392 |
| Jun 25, 2026 | $2.13 | $2.17 | $1.99 | $2.06 | -2.61% | 631,661 |
| Jun 24, 2026 | $2.09 | $2.26 | $2.03 | $2.11 | +0.48% | 936,582 |
| Jun 23, 2026 | $2.08 | $2.13 | $1.99 | $2.10 | +1.45% | 1,247,145 |
| Jun 22, 2026 | $2.12 | $2.16 | $2.05 | $2.07 | -3.27% | 572,951 |
| Jun 18, 2026 | $2.30 | $2.32 | $2.14 | $2.14 | -7.36% | 1,273,107 |
| Jun 17, 2026 | $2.34 | $2.35 | $2.30 | $2.31 | -1.28% | 322,521 |
| Jun 16, 2026 | $2.36 | $2.50 | $2.32 | $2.34 | -0.43% | 777,029 |
| Jun 15, 2026 | $2.37 | $2.42 | $2.30 | $2.35 | 0.00% | 474,943 |
| Jun 12, 2026 | $2.31 | $2.43 | $2.30 | $2.35 | +2.17% | 338,456 |
| Jun 11, 2026 | $2.25 | $2.34 | $2.18 | $2.30 | +3.60% | 1,060,099 |
| Jun 10, 2026 | $2.15 | $2.32 | $2.13 | $2.22 | +1.37% | 607,173 |
| Jun 9, 2026 | $2.19 | $2.24 | $2.10 | $2.19 | +0.46% | 654,365 |
| Jun 8, 2026 | $2.19 | $2.27 | $2.15 | $2.18 | 0.00% | 358,113 |
| Jun 5, 2026 | $2.29 | $2.39 | $2.15 | $2.18 | -5.01% | 474,117 |
| Jun 4, 2026 | $2.31 | $2.44 | $2.29 | $2.30 | +0.66% | 471,152 |
| Jun 3, 2026 | $2.61 | $2.61 | $2.25 | $2.28 | -13.31% | 618,581 |
| Jun 2, 2026 | $2.68 | $2.74 | $2.62 | $2.63 | -4.01% | 342,145 |
| Jun 1, 2026 | $2.72 | $2.79 | $2.67 | $2.74 | +0.74% | 365,763 |
| May 29, 2026 | $2.71 | $2.82 | $2.63 | $2.72 | +0.37% | 625,280 |
| May 28, 2026 | $2.64 | $2.71 | $2.57 | $2.71 | +2.65% | 262,062 |
| May 27, 2026 | $2.60 | $2.70 | $2.56 | $2.64 | +1.15% | 255,143 |
| May 26, 2026 | $2.77 | $2.77 | $2.57 | $2.61 | -5.43% | 368,864 |
| May 22, 2026 | $2.68 | $2.79 | $2.68 | $2.76 | +2.99% | 404,556 |
| May 21, 2026 | $2.51 | $2.75 | $2.45 | $2.68 | +7.20% | 506,652 |
| May 20, 2026 | $2.44 | $2.56 | $2.39 | $2.50 | +2.46% | 483,855 |
| May 19, 2026 | $2.38 | $2.56 | $2.37 | $2.44 | +3.39% | 480,080 |
| May 18, 2026 | $2.46 | $2.49 | $2.36 | $2.36 | -3.67% | 491,401 |
| May 15, 2026 | $2.45 | $2.54 | $2.43 | $2.45 | -2.39% | 274,771 |
| May 14, 2026 | $2.55 | $2.60 | $2.47 | $2.51 | -1.95% | 505,723 |
| May 13, 2026 | $2.45 | $2.75 | $2.43 | $2.56 | +4.92% | 877,802 |
| May 12, 2026 | $2.56 | $2.65 | $2.37 | $2.44 | -5.97% | 934,421 |
| May 11, 2026 | $2.70 | $2.77 | $2.52 | $2.60 | -4.24% | 606,632 |
| May 8, 2026 | $2.65 | $2.87 | $2.50 | $2.71 | -11.44% | 1,330,198 |
| May 7, 2026 | $3.03 | $3.11 | $2.93 | $3.06 | +2.68% | 665,716 |
| May 6, 2026 | $2.99 | $3.00 | $2.85 | $2.98 | +0.34% | 295,334 |
| May 5, 2026 | $2.83 | $2.98 | $2.75 | $2.97 | +6.83% | 271,285 |
| May 4, 2026 | $2.98 | $2.99 | $2.78 | $2.78 | -7.02% | 299,459 |
| May 1, 2026 | $2.95 | $3.03 | $2.94 | $2.99 | +2.75% | 347,992 |
| Apr 30, 2026 | $2.92 | $2.95 | $2.80 | $2.91 | 0.00% | 350,686 |
| Apr 29, 2026 | $2.95 | $3.00 | $2.86 | $2.91 | -2.35% | 313,195 |
| Apr 28, 2026 | $2.94 | $3.01 | $2.92 | $2.98 | +1.02% | 309,582 |
| Apr 27, 2026 | $3.09 | $3.09 | $2.92 | $2.95 | -4.84% | 330,169 |
| Apr 24, 2026 | $3.04 | $3.11 | $2.95 | $3.10 | +2.31% | 265,188 |
| Apr 23, 2026 | $3.28 | $3.28 | $2.95 | $3.03 | -7.62% | 444,760 |
| Apr 22, 2026 | $3.36 | $3.36 | $3.21 | $3.28 | -2.09% | 337,124 |
| Apr 21, 2026 | $3.20 | $3.48 | $3.20 | $3.35 | +3.72% | 426,737 |
| Apr 20, 2026 | $3.33 | $3.38 | $3.14 | $3.23 | -4.72% | 622,477 |
| Apr 17, 2026 | $3.30 | $3.63 | $3.30 | $3.39 | +5.28% | 1,971,586 |
| Apr 16, 2026 | $3.04 | $3.24 | $2.94 | $3.22 | +6.27% | 630,925 |
| Apr 15, 2026 | $2.83 | $3.08 | $2.83 | $3.03 | +8.60% | 614,088 |
| Apr 14, 2026 | $2.52 | $2.80 | $2.52 | $2.79 | +10.71% | 481,775 |
| Apr 13, 2026 | $2.31 | $2.54 | $2.31 | $2.52 | +9.57% | 633,023 |
| Apr 10, 2026 | $2.31 | $2.38 | $2.29 | $2.30 | -2.54% | 347,255 |
| Apr 9, 2026 | $2.43 | $2.43 | $2.21 | $2.36 | -2.88% | 573,067 |
| Apr 8, 2026 | $2.58 | $2.59 | $2.37 | $2.43 | -1.62% | 541,939 |
| Apr 7, 2026 | $2.44 | $2.47 | $2.30 | $2.47 | +2.92% | 402,777 |
| Apr 6, 2026 | $2.51 | $2.54 | $2.38 | $2.40 | -6.25% | 336,049 |
| Apr 2, 2026 | $2.51 | $2.66 | $2.45 | $2.56 | -0.39% | 612,220 |
| Apr 1, 2026 | $2.54 | $2.59 | $2.42 | $2.57 | +2.80% | 320,954 |
| Mar 31, 2026 | $2.40 | $2.53 | $2.38 | $2.50 | +8.23% | 460,331 |
| Mar 30, 2026 | $2.24 | $2.39 | $2.20 | $2.31 | +4.05% | 368,080 |
| Mar 27, 2026 | $2.26 | $2.26 | $2.17 | $2.22 | -3.69% | 367,523 |
| Mar 26, 2026 | $2.50 | $2.57 | $2.30 | $2.31 | -9.96% | 485,042 |
| Mar 25, 2026 | $2.54 | $2.58 | $2.49 | $2.56 | +2.40% | 427,528 |
| Mar 24, 2026 | $2.64 | $2.64 | $2.39 | $2.50 | -5.30% | 909,562 |
| Mar 23, 2026 | $2.71 | $2.74 | $2.57 | $2.64 | -1.49% | 584,201 |
| Mar 20, 2026 | $2.88 | $2.88 | $2.68 | $2.68 | -8.53% | 1,058,976 |
| Mar 19, 2026 | $3.00 | $3.01 | $2.87 | $2.93 | -3.93% | 480,388 |
| Mar 18, 2026 | $3.48 | $3.48 | $3.04 | $3.05 | -9.50% | 871,490 |
| Mar 17, 2026 | $3.30 | $3.45 | $3.14 | $3.37 | +3.37% | 1,092,368 |
| Mar 16, 2026 | $3.08 | $3.44 | $3.01 | $3.26 | +8.67% | 1,565,772 |
| Mar 13, 2026 | $2.75 | $3.01 | $2.71 | $3.00 | +9.89% | 794,438 |
| Mar 12, 2026 | $2.65 | $2.81 | $2.61 | $2.73 | +2.25% | 566,558 |
| Mar 11, 2026 | $2.96 | $3.01 | $2.60 | $2.67 | -9.18% | 715,832 |
| Mar 10, 2026 | $2.69 | $3.18 | $2.62 | $2.94 | +18.07% | 2,030,253 |
| Mar 9, 2026 | $2.66 | $2.66 | $2.41 | $2.49 | -8.46% | 579,937 |
| Mar 6, 2026 | $2.63 | $2.89 | $2.63 | $2.72 | +0.74% | 829,136 |
| Mar 5, 2026 | $2.59 | $2.89 | $2.57 | $2.70 | +13.45% | 1,430,135 |
| Mar 4, 2026 | $2.23 | $2.45 | $2.16 | $2.38 | +8.43% | 675,541 |
| Mar 3, 2026 | $2.21 | $2.21 | $2.11 | $2.20 | -3.30% | 396,847 |
| Mar 2, 2026 | $2.43 | $2.48 | $2.25 | $2.27 | -9.20% | 970,365 |
| Feb 27, 2026 | $2.46 | $2.91 | $2.31 | $2.50 | +13.12% | 2,353,622 |
| Feb 26, 2026 | $2.13 | $2.29 | $2.08 | $2.21 | +3.76% | 826,851 |
| Feb 25, 2026 | $2.06 | $2.23 | $1.98 | $2.13 | +3.40% | 941,881 |
| Feb 24, 2026 | $2.05 | $2.12 | $2.02 | $2.06 | -0.96% | 435,233 |
| Feb 23, 2026 | $2.26 | $2.26 | $2.07 | $2.08 | -8.77% | 584,728 |
| Feb 20, 2026 | $2.21 | $2.31 | $2.19 | $2.28 | +2.70% | 221,259 |
| Feb 19, 2026 | $2.26 | $2.26 | $2.14 | $2.22 | -2.63% | 375,734 |
| Feb 18, 2026 | $2.21 | $2.35 | $2.15 | $2.28 | +2.70% | 293,091 |
| Feb 17, 2026 | $2.35 | $2.35 | $2.15 | $2.22 | -5.93% | 500,003 |
| Feb 13, 2026 | $2.20 | $2.40 | $2.15 | $2.36 | +7.27% | 319,124 |
| Feb 12, 2026 | $2.46 | $2.47 | $2.12 | $2.20 | -10.02% | 831,226 |
| Feb 11, 2026 | $2.79 | $2.82 | $2.44 | $2.45 | -12.05% | 507,022 |
| Feb 10, 2026 | $2.94 | $3.08 | $2.78 | $2.78 | -6.08% | 288,686 |
| Feb 9, 2026 | $3.05 | $3.05 | $2.84 | $2.96 | -2.31% | 405,588 |
| Feb 6, 2026 | $2.97 | $3.11 | $2.88 | $3.03 | +3.41% | 259,426 |
| Feb 5, 2026 | $3.15 | $3.17 | $2.86 | $2.93 | -7.28% | 555,525 |
| Feb 4, 2026 | $3.14 | $3.26 | $3.09 | $3.16 | +1.28% | 388,536 |
| Feb 3, 2026 | $3.26 | $3.28 | $3.03 | $3.12 | -4.29% | 198,183 |
| Feb 2, 2026 | $3.18 | $3.28 | $3.18 | $3.26 | +2.19% | 154,606 |
| Jan 30, 2026 | $3.20 | $3.23 | $3.14 | $3.19 | -0.62% | 127,409 |
| Jan 29, 2026 | $3.25 | $3.25 | $3.11 | $3.21 | -0.93% | 155,195 |
| Jan 28, 2026 | $3.41 | $3.42 | $3.14 | $3.24 | -5.26% | 303,679 |
| Jan 27, 2026 | $3.58 | $3.60 | $3.40 | $3.42 | -4.74% | 201,960 |
| Jan 26, 2026 | $3.46 | $3.61 | $3.39 | $3.59 | +3.76% | 204,812 |
| Jan 23, 2026 | $3.41 | $3.53 | $3.40 | $3.46 | +1.17% | 197,740 |
| Jan 22, 2026 | $3.28 | $3.47 | $3.28 | $3.42 | +5.23% | 351,282 |
| Jan 21, 2026 | $3.19 | $3.33 | $3.19 | $3.25 | +2.52% | 272,435 |
| Jan 20, 2026 | $3.22 | $3.26 | $3.11 | $3.17 | -3.94% | 188,139 |
| Jan 16, 2026 | $3.32 | $3.33 | $3.22 | $3.30 | -0.60% | 142,906 |
| Jan 15, 2026 | $3.26 | $3.42 | $3.22 | $3.32 | +1.84% | 239,172 |
| Jan 14, 2026 | $3.23 | $3.31 | $3.13 | $3.26 | +1.24% | 160,979 |
| Jan 13, 2026 | $3.41 | $3.43 | $3.17 | $3.22 | -5.29% | 284,921 |
| Jan 12, 2026 | $3.51 | $3.51 | $3.34 | $3.40 | -3.41% | 151,642 |
| Jan 9, 2026 | $3.61 | $3.62 | $3.48 | $3.52 | -1.95% | 127,376 |
| Jan 8, 2026 | $3.58 | $3.69 | $3.57 | $3.59 | -0.55% | 133,129 |
| Jan 7, 2026 | $3.58 | $3.71 | $3.51 | $3.61 | +0.56% | 214,664 |
| Jan 6, 2026 | $3.61 | $3.63 | $3.48 | $3.59 | -0.28% | 181,124 |
| Jan 5, 2026 | $3.58 | $3.75 | $3.51 | $3.60 | +0.84% | 525,989 |
| Jan 2, 2026 | $3.66 | $3.79 | $3.56 | $3.57 | -0.83% | 208,457 |
| Dec 31, 2025 | $3.57 | $3.62 | $3.48 | $3.60 | +1.69% | 316,822 |
| Dec 30, 2025 | $3.41 | $3.57 | $3.37 | $3.54 | +4.12% | 172,472 |
| Dec 29, 2025 | $3.54 | $3.58 | $3.38 | $3.40 | -4.63% | 301,401 |
| Dec 26, 2025 | $3.62 | $3.62 | $3.52 | $3.57 | -1.52% | 155,802 |
| Dec 24, 2025 | $3.49 | $3.62 | $3.48 | $3.62 | +4.62% | 113,771 |
| Dec 23, 2025 | $3.62 | $3.62 | $3.44 | $3.46 | -4.68% | 164,915 |
| Dec 22, 2025 | $3.66 | $3.72 | $3.60 | $3.63 | -0.82% | 170,754 |
| Dec 19, 2025 | $3.70 | $3.70 | $3.56 | $3.66 | -1.08% | 1,012,549 |
| Dec 18, 2025 | $3.67 | $3.78 | $3.67 | $3.70 | +1.09% | 183,359 |
| Dec 17, 2025 | $3.74 | $3.90 | $3.64 | $3.66 | -2.14% | 289,252 |
| Dec 16, 2025 | $3.76 | $3.78 | $3.58 | $3.74 | -0.80% | 424,662 |
| Dec 15, 2025 | $3.86 | $3.88 | $3.70 | $3.77 | -2.33% | 224,106 |
| Dec 12, 2025 | $3.90 | $3.99 | $3.85 | $3.86 | -0.52% | 260,631 |
| Dec 11, 2025 | $3.84 | $3.90 | $3.78 | $3.88 | +0.52% | 246,577 |
| Dec 10, 2025 | $3.68 | $3.89 | $3.60 | $3.86 | +4.89% | 527,930 |
| Dec 9, 2025 | $3.75 | $3.86 | $3.67 | $3.68 | -1.08% | 317,575 |
| Dec 8, 2025 | $3.60 | $3.75 | $3.53 | $3.72 | +3.91% | 317,008 |
| Dec 5, 2025 | $3.76 | $3.79 | $3.55 | $3.58 | -4.79% | 172,925 |
| Dec 4, 2025 | $3.63 | $3.91 | $3.63 | $3.76 | +3.58% | 395,453 |
| Dec 3, 2025 | $3.48 | $3.64 | $3.43 | $3.63 | +4.31% | 357,203 |
| Dec 2, 2025 | $3.42 | $3.60 | $3.35 | $3.48 | +2.35% | 356,975 |
| Dec 1, 2025 | $3.34 | $3.58 | $3.34 | $3.40 | +1.19% | 534,848 |
| Nov 28, 2025 | $3.26 | $3.42 | $3.16 | $3.36 | +2.44% | 219,718 |
| Nov 26, 2025 | $3.15 | $3.32 | $3.15 | $3.28 | +3.80% | 381,562 |
| Nov 25, 2025 | $3.10 | $3.20 | $3.08 | $3.16 | +1.94% | 330,666 |
| Nov 24, 2025 | $2.92 | $3.17 | $2.89 | $3.10 | +5.44% | 630,557 |
| Nov 21, 2025 | $2.72 | $2.98 | $2.72 | $2.94 | +8.09% | 435,885 |
| Nov 20, 2025 | $2.66 | $2.79 | $2.66 | $2.72 | +2.64% | 322,835 |
| Nov 19, 2025 | $2.71 | $2.75 | $2.62 | $2.65 | -1.85% | 264,421 |
| Nov 18, 2025 | $2.71 | $2.74 | $2.67 | $2.70 | +0.37% | 244,499 |
| Nov 17, 2025 | $2.83 | $2.91 | $2.66 | $2.69 | -5.61% | 285,440 |
| Nov 14, 2025 | $2.83 | $2.99 | $2.78 | $2.85 | -1.04% | 508,689 |
| Nov 13, 2025 | $2.89 | $3.08 | $2.87 | $2.88 | 0.00% | 511,436 |
| Nov 12, 2025 | $2.75 | $2.94 | $2.73 | $2.88 | +5.11% | 639,158 |
| Nov 11, 2025 | $2.57 | $2.77 | $2.49 | $2.74 | +6.61% | 441,920 |
| Nov 10, 2025 | $2.83 | $2.83 | $2.54 | $2.57 | -5.51% | 831,128 |
| Nov 7, 2025 | $3.00 | $3.00 | $2.49 | $2.72 | -13.65% | 1,425,443 |
| Nov 6, 2025 | $3.29 | $3.29 | $3.06 | $3.15 | -3.67% | 340,862 |
| Nov 5, 2025 | $3.17 | $3.30 | $3.17 | $3.27 | +3.81% | 105,900 |
| Nov 4, 2025 | $3.16 | $3.31 | $3.15 | $3.15 | -0.63% | 210,891 |
| Nov 3, 2025 | $3.46 | $3.49 | $3.15 | $3.17 | – | 344,138 |
Seasonality
TTEC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.1% | -6.8% | -3.5% | 0.8% | 5.7% | -1.4% | 7.7% | -15.1% | -3.5% | -0.4% | 10.5% | 1.4% |
| Months up | 4 of 10 | 3 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 4 of 9 |
| 2026 | -11.4% | -21.6% | 0.0% | 16.4% | -6.5% | -28.7% | 28.4% | -46.2% | -3.0% | 22.3% | 85.5% | |
| 2025 | -24.2% | -10.6% | -2.7% | 21.6% | 22.8% | -2.0% | 3.5% | -23.9% | -11.3% | 3.9% | -3.7% | 7.1% |
| 2024 | -6.0% | -14.4% | -40.6% | -29.4% | -13.7% | -6.4% | 35.7% | -36.0% | 14.9% | -11.4% | -0.4% | -3.7% |
| 2023 | 15.2% | -20.8% | -6.2% | -8.5% | -6.9% | 6.7% | 1.8% | -13.6% | -11.9% | -19.7% | -9.0% | 15.8% |
| 2022 | -11.6% | -0.7% | 4.4% | -10.6% | -8.6% | 0.7% | 7.8% | -28.5% | -15.4% | 1.4% | 7.8% | -8.0% |
| 2021 | 3.6% | 11.3% | 19.4% | 1.7% | 6.6% | -4.9% | 1.4% | 0.9% | -11.3% | 1.4% | -10.6% | 7.3% |
| 2020 | 0.3% | -5.8% | -1.0% | 6.2% | 8.7% | 9.9% | 1.9% | 19.4% | -3.8% | 1.1% | 23.5% | 10.8% |
| 2019 | 17.0% | 2.5% | 6.6% | 0.6% | 8.8% | 17.4% | 0.7% | -0.0% | 2.7% | -1.1% | -3.0% | -13.7% |
| 2018 | -1.4% | -10.2% | -13.1% | 4.2% | 10.3% | -2.1% | -6.9% | -18.5% | -1.1% | -2.7% | 17.4% | -2.3% |
| 2017 | -3.0% | 2.4% | -1.6% | 5.6% | 36.2% | -4.1% | 2.5% | -5.0% | 5.2% | 0.4% | -2.8% | -0.6% |
See a number that looks wrong?