MetaCap

TTEC Stock Price History

NASDAQ: TTECConsumer DiscretionaryProfessional ServicesUSD

1.58+0.12 (+8.22%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TTEC price history at a glance

The price history for TTEC (TTEC) on this page begins on July 29, 1996, when the stock closed at $18.50; it most recently closed at $1.58 on October 5, 2026. The highest price in this record is $113.37, reached on August 30, 2021; the latest close is 98.6% below that peak. Across the 29 complete calendar years in the table, TTEC finished higher in 14 and lower in 15. Its best year was 1999 (+228.8%) and its worst was 2024 (-77.9%).

Over roughly 30 years the share price changed -91.5%, a -7.8% compound annual price return (excluding dividends). In the last 12 months alone, TTEC has lost 62.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1996
$113.37
Date of high
Aug 30, 2021
Low since 1996
$1.18
Date of low
Sep 14, 2026
52-week high
$3.99
52-week low
$1.18
IPO year
1996
Last close
$1.46

TTEC returns

1 week

-2.01%

1 month

+8.96%

3 months

-33.33%

6 months

-38.14%

Year to date

-59.44%

1 year

-62.08%

3 years

-93.51%

5 years

-98.42%

TTEC price return, excluding dividends.

TTEC annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.58-55.74%
20253.57-25.47%
20244.79-77.90%
202321.67-50.90%
202244.13-51.26%
202190.55+24.16%
202072.93+82.97%
201939.86+26.22%
201831.58-21.54%
201740.25+31.97%
201630.50+9.28%
201527.91+18.66%
201423.52-1.55%
201323.89+31.92%
201218.11+11.79%
201116.20-21.32%
201020.59+2.80%
200920.03+132.37%
20088.62-56.02%
200719.60-17.92%
200623.88+98.17%
200512.05+24.36%
20049.69-15.67%
200311.49+52.19%
20027.55-45.09%
200113.75-25.17%
200018.38-45.48%
199933.70+228.81%
199810.25-10.87%
199711.50-60.34%
1996*29.00+56.76%

* Partial year: the record begins after the start of 1996; return measured from the first available close.

2026 return is year to date.

TTEC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.441.471.421.460.00%
1.351.481.331.46+8.15%
1.391.391.321.35-2.17%
1.381.411.361.380.00%
1.491.491.381.38-7.38%
1.321.501.311.49+14.62%
1.251.331.251.30+4.84%
1.241.261.231.24+0.81%
1.241.251.201.230.00%
1.221.241.221.23+0.82%
1.231.241.211.22-0.81%
1.251.251.211.23-1.60%
1.241.261.211.25+1.63%
1.241.261.201.23+0.82%
1.221.261.181.22+0.83%
1.231.251.201.210.00%
1.261.271.181.21-4.72%
1.271.301.221.27+1.60%
1.251.301.241.25-1.57%
1.281.291.251.270.00%
1.281.301.261.270.00%
1.331.361.271.27-5.22%
1.371.381.341.34-2.90%
1.371.391.331.380.00%
1.351.411.341.38+2.99%
1.341.371.321.340.00%
1.341.361.311.340.00%
1.381.401.321.34-4.29%
1.381.421.381.40+1.45%
1.381.441.381.380.00%
1.381.431.361.38-1.43%
1.371.421.361.40+2.94%
1.401.421.351.36-0.73%
1.431.481.361.37-4.20%
1.491.501.381.43-4.67%
1.451.531.431.50+5.63%
1.481.521.411.42-2.07%
1.561.591.451.45-8.23%
1.601.671.561.58+0.64%
1.591.661.551.570.00%
1.731.741.551.57-9.25%
1.982.001.601.73-25.75%
2.562.562.312.33-8.63%
2.632.662.482.55-1.92%
2.622.632.562.60-1.52%
2.732.732.562.64-2.94%
2.502.782.502.72+8.80%
2.552.592.472.50+0.40%
2.572.592.452.49-3.49%
2.522.612.502.58+1.57%
2.442.552.412.54+3.67%
2.202.452.202.45+11.36%
2.182.262.152.20+3.77%
2.032.131.992.12+6.53%
1.972.011.911.99+1.02%
2.052.071.941.97-4.37%
2.052.082.022.060.00%
2.142.142.062.06-4.63%
2.232.262.102.16-3.57%
2.372.412.222.24-4.68%
2.302.482.302.35+3.07%
2.282.332.212.28-2.98%
2.102.372.102.35+11.37%
2.202.232.102.11-3.65%
2.082.202.042.19+4.78%
2.052.121.992.09+0.48%
2.182.212.062.08-3.70%
2.132.222.112.16+0.47%
2.142.322.122.15+2.38%
1.972.131.942.10+8.25%
2.062.091.911.94-8.06%
2.042.152.012.11+2.93%
2.032.081.952.05-0.49%
2.132.171.992.06-2.37%
2.092.262.032.11+0.48%
2.082.131.992.10+1.45%
2.122.162.052.07-3.27%
2.302.322.142.14-7.36%
2.342.352.302.31-1.28%
2.362.502.322.34-0.43%
2.372.422.302.350.00%
2.312.432.302.35+2.17%
2.252.342.182.30+3.60%
2.152.322.132.22+1.37%
2.192.242.102.19+0.46%
2.192.272.152.180.00%
2.292.392.152.18-5.22%
2.312.442.292.30+0.88%
2.612.612.252.28-13.31%
2.682.742.622.63-4.01%
2.722.792.672.74+0.74%
2.712.822.632.72+0.37%
2.642.712.572.71+2.65%
2.602.702.562.64+1.15%
2.772.772.572.61-5.43%
2.682.792.682.76+2.99%
2.512.752.452.68+7.20%
2.442.562.392.50+2.46%
2.382.562.372.44+3.39%
2.462.492.362.36-3.67%
2.452.542.432.45-2.39%
2.552.602.472.51-1.95%
2.452.752.432.56+4.92%
2.562.652.372.44-6.15%
2.702.772.522.60-4.06%
2.652.872.502.71-11.44%
3.033.112.933.06+2.68%
2.993.002.852.98+0.34%
2.832.982.752.97+6.83%
2.982.992.782.78-7.02%
2.953.032.942.99+2.75%
2.922.952.802.910.00%
2.953.002.862.91-2.35%
2.943.012.922.98+1.02%
3.093.092.922.95-4.84%
3.043.112.953.10+2.31%
3.283.282.953.03-7.62%
3.363.363.213.28-2.09%
3.203.483.203.35+3.72%
3.333.383.143.23-4.72%
3.303.633.303.39+5.28%
3.043.242.943.22+6.27%
2.833.082.833.03+8.60%
2.522.802.522.79+10.71%
2.312.542.312.52+9.57%
2.312.382.292.30-2.54%
2.432.432.212.36-2.88%
2.582.592.372.43-1.62%
2.442.472.302.47+2.92%
2.512.542.382.40-6.25%
2.512.662.452.56-0.39%
2.542.592.422.57+2.80%
2.402.532.382.50+8.23%
2.242.392.202.31+4.05%
2.262.262.172.22-3.90%
2.502.572.302.31-9.77%
2.542.582.492.56+2.40%
2.642.642.392.50-5.30%
2.712.742.572.64-1.49%
2.882.882.682.68-8.53%
3.003.012.872.93-3.93%
3.483.483.043.05-9.50%
3.303.453.143.37+3.37%
3.083.443.013.26+8.67%
2.753.012.713.00+9.89%
2.652.812.612.73+2.25%
2.963.012.602.67-9.18%
2.693.182.622.94+18.07%
2.662.662.412.49-8.46%
2.632.892.632.72+0.74%
2.592.892.572.70+13.45%
2.232.452.162.38+8.18%
2.212.212.112.20-3.08%
2.432.482.252.27-9.20%
2.462.912.312.50+13.12%
2.132.292.082.21+3.76%
2.062.231.982.13+3.40%
2.052.122.022.06-0.96%
2.262.262.072.08-8.77%
2.212.312.192.28+2.70%
2.262.262.142.22-2.63%
2.212.352.152.28+2.70%
2.352.352.152.22-5.93%
2.202.402.152.36+7.27%
2.462.472.122.20-10.20%
2.792.822.442.45-11.87%
2.943.082.782.78-6.08%
3.053.052.842.96-2.31%
2.973.112.883.03+3.41%
3.153.172.862.93-7.28%
3.143.263.093.16+1.28%
3.263.283.033.12-4.29%
3.183.283.183.26+2.19%
3.203.233.143.19-0.62%
3.253.253.113.21-0.93%
3.413.423.143.24-5.26%
3.583.603.403.42-4.74%
3.463.613.393.59+3.76%
3.413.533.403.46+1.17%
3.283.473.283.42+5.23%
3.193.333.193.25+2.52%
3.223.263.113.17-3.94%
3.323.333.223.30-0.60%
3.263.423.223.32+1.84%
3.233.313.133.26+1.24%
3.413.433.173.22-5.29%
3.513.513.343.40-3.41%
3.613.623.483.52-1.95%
3.583.693.573.59-0.55%
3.583.713.513.61+0.56%
3.613.633.483.59-0.28%
3.583.753.513.60+0.84%
3.663.793.563.57-0.83%
3.573.623.483.60+1.69%
3.413.573.373.54+4.12%
3.543.583.383.40-4.76%
3.623.623.523.57-1.38%
3.493.623.483.62+4.62%
3.623.623.443.46-4.68%
3.663.723.603.63-0.82%
3.703.703.563.66-1.08%
3.673.783.673.70+1.09%
3.743.903.643.66-2.14%
3.763.783.583.74-0.80%
3.863.883.703.77-2.33%
3.903.993.853.86-0.52%
3.843.903.783.88+0.52%
3.683.893.603.86+4.89%
3.753.863.673.68-1.08%
3.603.753.533.72+3.91%
3.763.793.553.58-4.79%
3.633.913.633.76+3.58%
3.483.643.433.63+4.31%
3.423.603.353.48+2.35%
3.343.583.343.40+1.19%
3.263.423.163.36+2.44%
3.153.323.153.28+3.80%
3.103.203.083.16+1.94%
2.923.172.893.10+5.44%
2.722.982.722.94+8.09%
2.662.792.662.72+2.64%
2.712.752.622.65-1.85%
2.712.742.672.70+0.37%
2.832.912.662.69-5.61%
2.832.992.782.85-1.04%
2.893.082.872.880.00%
2.752.942.732.88+5.11%
2.572.772.492.74+6.61%
2.832.832.542.57-5.51%
3.003.002.492.72-13.65%
3.293.293.063.15-3.67%
3.173.303.173.27+3.81%
3.163.313.153.15-0.63%
3.463.493.153.17-9.17%
3.323.523.323.49+4.18%
3.373.493.353.35-1.47%
3.403.573.393.40-0.29%
3.483.513.403.41-2.01%
3.583.613.483.48-2.79%
3.583.663.583.58+0.28%
3.533.653.463.57+1.13%
3.613.643.473.53-3.29%
3.543.683.493.65+3.11%
3.553.673.503.54+1.14%
3.563.623.443.50-2.23%
3.563.653.533.58+0.28%
3.563.643.483.57+1.13%
3.323.593.323.53+3.82%
3.603.653.393.40-4.49%
3.653.763.503.56-2.73%
3.843.843.663.66-4.94%
3.773.863.703.85—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TTEC chart for longer ranges.