TTEC Holdings, Inc. (FRA:TH1)
Germany
· Delayed Price · Currency is EUR 3.200
+0.120 (3.90%)
Last updated: Dec 5, 2025, 8:16 AM CET
TTEC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.90% | - |
| Dec 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.05% | - |
| Dec 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Dec 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | - |
| Dec 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Nov 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Nov 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | - |
| Nov 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Nov 25, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 5.56% | - |
| Nov 24, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 7.69% | - |
| Nov 21, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Nov 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Nov 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -6.56% | - |
| Nov 17, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Nov 14, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Nov 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 5.13% | - |
| Nov 12, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 6.36% | - |
| Nov 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.17% | - |
| Nov 10, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 4.50% | - |
| Nov 7, 2025 | 2.70 | 2.70 | 2.22 | 2.22 | 2.22 | -20.71% | 2,000 |
| Nov 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | - |
| Nov 5, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Nov 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -9.40% | - |
| Nov 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.20% | - |
| Oct 31, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Oct 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Oct 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Oct 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Oct 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Oct 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Oct 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Oct 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Oct 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Oct 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Oct 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Oct 16, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 3.33% | 99 |
| Oct 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | - |
| Oct 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.26% | - |
| Oct 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Oct 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.29% | - |
| Oct 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| Oct 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Oct 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Oct 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 7.09% | - |
| Oct 3, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Oct 2, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Oct 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Sep 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.88% | - |
| Sep 29, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.79% | - |