TTEC HLDGS INC

Ticker: TTEC CUSIP: 89854H102 Class: Common Stock

HSBC HOLDINGS PLC's Holding History (CIK: 0000873630)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 30,396 Value ($000) $109 Avg Close $3.40 Range $2.49 - $3.99

Q3 2025

Shares 38,725 Value ($000) $128 Avg Close $4.10 Range $2.67 - $5.51

Q2 2025

Shares 25,360 Value ($000) $120 Avg Close $4.59 Range $3.22 - $5.60

Q1 2025

Shares 91,500 Value ($000) $303 Avg Close $3.69 Range $3.11 - $5.14

Q4 2024

Shares 61,560 Value ($000) $306 Avg Close $5.23 Range $4.17 - $6.28

Q3 2024

Shares 45,453 Value ($000) $264 Avg Close $5.45 Range $3.67 - $8.45

Q2 2024

Shares 54,327 Value ($000) $318 Avg Close $7.33 Range $5.01 - $10.61

Q1 2024

Shares 28,732 Value ($000) $298 Avg Close $16.75 Range $9.44 - $22.66

Q4 2023

Shares 26,843 Value ($000) $580 Avg Close $21.04 Range $15.27 - $28.38

Q3 2023

Shares 15,803 Value ($000) $416 Avg Close $30.06 Range $25.61 - $35.67

Q2 2023

Shares 12,273 Value ($000) $416 Avg Close $34.28 Range $30.77 - $38.09

Q1 2023

Shares 6,054 Value ($000) $225 Avg Close $44.75 Range $34.89 - $54.20

Q4 2022

Shares 9,945 Value ($000) $437 Avg Close $44.88 Range $39.50 - $49.53

Q2 2022

Shares 8,764 Value ($000) $596 Avg Close $70.21 Range $58.99 - $83.85

Q1 2022

Shares 13,416 Value ($000) $1,119 Avg Close $80.26 Range $68.83 - $92.52

Q4 2021

Shares 7,187 Value ($000) $653 Avg Close $90.69 Range $81.86 - $103.65

Q3 2021

Shares 7,863 Value ($000) $733 Avg Close $102.05 Range $89.92 - $113.37

Q2 2021

Shares 5,257 Value ($000) $542 Avg Close $103.85 Range $93.30 - $113.15

Q1 2021

Shares 8,555 Value ($000) $864 Avg Close $84.87 Range $70.39 - $103.52

Q4 2020

Shares 12,248 Value ($000) $894 Avg Close $64.87 Range $53.47 - $79.97

Q3 2020

Shares 16,475 Value ($000) $909 Avg Close $52.68 Range $43.79 - $60.61

Q2 2020

Shares 30,696 Value ($000) $1,429 Avg Close $39.91 Range $32.10 - $47.12

Q1 2020

Shares 36,879 Value ($000) $1,366 Avg Close $38.89 Range $26.28 - $45.16

Q4 2019

Shares 33,463 Value ($000) $1,311 Avg Close $43.79 Range $35.34 - $50.22

Q3 2019

Shares 48,522 Value ($000) $2,323 Avg Close $46.86 Range $43.05 - $50.45

Q2 2019

Shares 31,845 Value ($000) $1,484 Avg Close $38.60 Range $34.55 - $46.72

Q1 2018

Shares 12,242 Value ($000) $376 Avg Close $37.11 Range $30.30 - $42.30

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	30,396	$109	$3.40	$2.49 - $3.99
Q3 2025	38,725	$128	$4.10	$2.67 - $5.51
Q2 2025	25,360	$120	$4.59	$3.22 - $5.60
Q1 2025	91,500	$303	$3.69	$3.11 - $5.14
Q4 2024	61,560	$306	$5.23	$4.17 - $6.28
Q3 2024	45,453	$264	$5.45	$3.67 - $8.45
Q2 2024	54,327	$318	$7.33	$5.01 - $10.61
Q1 2024	28,732	$298	$16.75	$9.44 - $22.66
Q4 2023	26,843	$580	$21.04	$15.27 - $28.38
Q3 2023	15,803	$416	$30.06	$25.61 - $35.67
Q2 2023	12,273	$416	$34.28	$30.77 - $38.09
Q1 2023	6,054	$225	$44.75	$34.89 - $54.20
Q4 2022	9,945	$437	$44.88	$39.50 - $49.53
Q2 2022	8,764	$596	$70.21	$58.99 - $83.85
Q1 2022	13,416	$1,119	$80.26	$68.83 - $92.52
Q4 2021	7,187	$653	$90.69	$81.86 - $103.65
Q3 2021	7,863	$733	$102.05	$89.92 - $113.37
Q2 2021	5,257	$542	$103.85	$93.30 - $113.15
Q1 2021	8,555	$864	$84.87	$70.39 - $103.52
Q4 2020	12,248	$894	$64.87	$53.47 - $79.97
Q3 2020	16,475	$909	$52.68	$43.79 - $60.61
Q2 2020	30,696	$1,429	$39.91	$32.10 - $47.12
Q1 2020	36,879	$1,366	$38.89	$26.28 - $45.16
Q4 2019	33,463	$1,311	$43.79	$35.34 - $50.22
Q3 2019	48,522	$2,323	$46.86	$43.05 - $50.45
Q2 2019	31,845	$1,484	$38.60	$34.55 - $46.72
Q1 2018	12,242	$376	$37.11	$30.30 - $42.30