TTEC Holdings, Inc. (TTEC) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +2.2%
- 3M
- -46.9%
- YTD
- -61.3%
- 1Y
- -56.2%
- 3Y
- -60.3%
- 5Y
- -57.6%
Loading 10-year price history...
TTEC Historical Performance
TTEC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -48.1%
- 2003 annual price return
- +41.6%
- 2004 annual price return
- -15.7%
- 2005 annual price return
- +27.2%
- 2006 annual price return
- +99.0%
- 2007 annual price return
- -11.0%
- 2008 annual price return
- -60.4%
- 2009 annual price return
- +132.4%
- 2010 annual price return
- -0.3%
- 2011 annual price return
- -21.9%
- 2012 annual price return
- +10.6%
- 2013 annual price return
- +33.3%
- 2014 annual price return
- -0.5%
- 2015 annual price return
- +18.7%
- 2016 annual price return
- +13.3%
- 2017 annual price return
- +32.4%
- 2018 annual price return
- -28.9%
- 2019 annual price return
- +37.0%
- 2020 annual price return
- +84.5%
- 2021 annual price return
- +25.7%
- 2022 annual price return
- -51.7%
- 2023 annual price return
- -51.4%
- 2024 annual price return
- -76.8%
- 2025 annual price return
- -25.2%
- 2026 annual price return
- -55.7%
TTEC Stock Price Trajectory (1996–2026)
As of November 7, 2026, TTEC Holdings, Inc. (TTEC) trades at $1.38, representing a -56.2% return over the past year. The stock has delivered a -96.5% total return over five years (-57.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $113.37 on September 2, 2021. From this peak, TTEC has corrected -98.8%, currently trading 37% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CNDT (-36.0% 1Y), TASK (-27.2% 1Y), and IBEX (+34.3% 1Y), TTEC has underperformed the peer group average. Compare TTEC vs CNDT →
TTEC Historical Price Data · from 1996
Rows 1–50 of 7,616| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.46 | 1.48 | 1.37 | 1.38 | 181K | -6.76% |
| 2026-11-05 | 1.54 | 1.54 | 1.46 | 1.48 | 173K | -3.27% |
| 2026-11-04 | 1.56 | 1.64 | 1.52 | 1.53 | 171K | 0.00% |
| 2026-11-03 | 1.56 | 1.59 | 1.49 | 1.53 | 201K | -1.92% |
| 2026-11-02 | 1.59 | 1.67 | 1.55 | 1.56 | 401K | -1.89% |
| 2026-10-30 | 1.54 | 1.62 | 1.53 | 1.59 | 281K | +1.27% |
| 2026-10-29 | 1.45 | 1.64 | 1.44 | 1.57 | 816K | +7.53% |
| 2026-10-28 | 1.44 | 1.48 | 1.42 | 1.46 | 156K | -0.68% |
| 2026-10-27 | 1.51 | 1.52 | 1.43 | 1.47 | 188K | -2.65% |
| 2026-10-26 | 1.50 | 1.53 | 1.46 | 1.51 | 230K | 0.00% |
| 2026-10-23 | 1.53 | 1.53 | 1.45 | 1.51 | 144K | -1.95% |
| 2026-10-22 | 1.48 | 1.54 | 1.43 | 1.54 | 207K | +4.05% |
| 2026-10-21 | 1.43 | 1.51 | 1.39 | 1.48 | 306K | +3.50% |
| 2026-10-20 | 1.58 | 1.60 | 1.42 | 1.43 | 393K | -11.73% |
| 2026-10-19 | 1.55 | 1.65 | 1.52 | 1.62 | 314K | +7.28% |
| 2026-10-16 | 1.68 | 1.68 | 1.49 | 1.51 | 321K | -9.04% |
| 2026-10-15 | 1.64 | 1.69 | 1.61 | 1.66 | 369K | +1.22% |
| 2026-10-14 | 1.66 | 1.69 | 1.63 | 1.64 | 510K | 0.00% |
| 2026-10-13 | 1.69 | 1.69 | 1.60 | 1.64 | 469K | -1.80% |
| 2026-10-12 | 1.59 | 1.69 | 1.53 | 1.67 | 549K | +5.70% |
| 2026-10-09 | 1.46 | 1.63 | 1.46 | 1.58 | 808K | +8.22% |
| 2026-10-08 | 1.44 | 1.48 | 1.42 | 1.46 | 483K | 0.00% |
| 2026-10-07 | 1.35 | 1.48 | 1.33 | 1.46 | 426K | +8.15% |
| 2026-10-06 | 1.39 | 1.39 | 1.32 | 1.35 | 299K | -2.17% |
| 2026-10-05 | 1.38 | 1.41 | 1.36 | 1.38 | 189K | 0.00% |
| 2026-10-02 | 1.49 | 1.49 | 1.38 | 1.38 | 419K | -7.38% |
| 2026-10-01 | 1.32 | 1.50 | 1.31 | 1.49 | 1.29M | +14.62% |
| 2026-09-30 | 1.25 | 1.33 | 1.25 | 1.30 | 394K | +4.84% |
| 2026-09-29 | 1.24 | 1.26 | 1.23 | 1.24 | 194K | +0.81% |
| 2026-09-28 | 1.24 | 1.25 | 1.20 | 1.23 | 501K | 0.00% |
| 2026-09-25 | 1.22 | 1.24 | 1.22 | 1.23 | 146K | +0.82% |
| 2026-09-24 | 1.23 | 1.24 | 1.21 | 1.22 | 248K | -0.81% |
| 2026-09-23 | 1.25 | 1.25 | 1.21 | 1.23 | 292K | -1.60% |
| 2026-09-22 | 1.24 | 1.25 | 1.21 | 1.25 | 344K | +1.63% |
| 2026-09-21 | 1.24 | 1.25 | 1.20 | 1.23 | 410K | +0.82% |
| 2026-09-18 | 1.22 | 1.26 | 1.18 | 1.22 | 1.19M | +0.83% |
| 2026-09-17 | 1.23 | 1.25 | 1.20 | 1.21 | 431K | 0.00% |
| 2026-09-16 | 1.26 | 1.26 | 1.18 | 1.21 | 622K | -4.72% |
| 2026-09-15 | 1.27 | 1.30 | 1.22 | 1.27 | 269K | +1.60% |
| 2026-09-14 | 1.25 | 1.30 | 1.24 | 1.25 | 240K | -1.57% |
| 2026-09-11 | 1.28 | 1.29 | 1.25 | 1.27 | 197K | 0.00% |
| 2026-09-10 | 1.28 | 1.30 | 1.26 | 1.27 | 165K | 0.00% |
| 2026-09-09 | 1.33 | 1.36 | 1.26 | 1.27 | 385K | -5.22% |
| 2026-09-08 | 1.37 | 1.38 | 1.34 | 1.34 | 164K | -2.90% |
| 2026-09-04 | 1.37 | 1.39 | 1.33 | 1.38 | 257K | 0.00% |
| 2026-09-03 | 1.35 | 1.41 | 1.34 | 1.38 | 285K | +2.99% |
| 2026-09-02 | 1.34 | 1.37 | 1.32 | 1.34 | 170K | 0.00% |
| 2026-09-01 | 1.34 | 1.36 | 1.31 | 1.34 | 803K | 0.00% |
| 2026-08-31 | 1.38 | 1.40 | 1.32 | 1.34 | 477K | -4.29% |
| 2026-08-28 | 1.38 | 1.42 | 1.38 | 1.40 | 209K | +1.45% |
TTEC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TTEC — Frequently Asked Questions
Quick answers to the most common questions about buying TTEC stock.
How has TTEC stock performed recently?
TTEC declined -56.2% over the past year, below its 5-year annualized CAGR of -57.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TTEC's all-time high price?
TTEC Holdings, Inc. reached $113.37 on 2021-09-02. The 52-week high is $3.99. Current 1-year return of -56.2% places the stock further from historical peaks.
Where can I download TTEC historical price data?
This page provides TTEC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.