TTEC Holdings, Inc. - Price History
Monthly price history for TTEC (TTEC Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.22 | $10.22 |
| March 2024 | $10.37 | $10.37 |
| February 2024 | $17.45 | $17.45 |
| January 2024 | $20.38 | $20.38 |
| December 2023 | $21.67 | $21.67 |
| November 2023 | $18.72 | $18.72 |
| October 2023 | $20.58 | $20.58 |
| September 2023 | $25.64 | $26.22 |
| August 2023 | $29.10 | $29.76 |
| July 2023 | $33.68 | $34.44 |
| June 2023 | $33.09 | $33.84 |
| May 2023 | $31.02 | $31.72 |
| April 2023 | $33.32 | $34.07 |
| March 2023 | $36.41 | $37.23 |
| February 2023 | $38.81 | $40.26 |
| January 2023 | $49.01 | $50.84 |
| December 2022 | $42.54 | $44.13 |
| November 2022 | $46.23 | $47.95 |
| October 2022 | $42.87 | $44.47 |
| September 2022 | $42.26 | $44.31 |
| August 2022 | $49.93 | $52.35 |
| July 2022 | $69.79 | $73.17 |
| June 2022 | $64.75 | $67.89 |
| May 2022 | $64.32 | $67.44 |
| April 2022 | $70.40 | $73.81 |
| March 2022 | $78.70 | $82.52 |
| February 2022 | $75.37 | $79.50 |
| January 2022 | $75.93 | $80.09 |
| December 2021 | $85.85 | $90.55 |
| November 2021 | $80.01 | $84.39 |
| October 2021 | $89.49 | $94.39 |
| September 2021 | $88.23 | $93.53 |
| August 2021 | $99.48 | $105.46 |
| July 2021 | $98.58 | $104.50 |
| June 2021 | $97.25 | $103.09 |
| May 2021 | $102.26 | $108.41 |
| April 2021 | $95.96 | $101.73 |
| March 2021 | $94.35 | $100.45 |
| February 2021 | $79.03 | $84.14 |
| January 2021 | $70.99 | $75.58 |
| December 2020 | $68.50 | $72.93 |
| November 2020 | $61.83 | $67.66 |
| October 2020 | $50.06 | $54.78 |
| September 2020 | $49.51 | $54.55 |
| August 2020 | $51.45 | $56.69 |
| July 2020 | $43.07 | $47.46 |
| June 2020 | $42.26 | $46.56 |
| May 2020 | $38.44 | $42.36 |
| April 2020 | $35.38 | $38.98 |
| March 2020 | $33.33 | $36.72 |
| February 2020 | $33.66 | $37.43 |
| January 2020 | $35.72 | $39.72 |
| December 2019 | $35.63 | $39.62 |
| November 2019 | $41.31 | $45.93 |
| October 2019 | $42.60 | $47.37 |
| September 2019 | $43.06 | $47.88 |
| August 2019 | $41.92 | $46.91 |
| July 2019 | $41.92 | $46.92 |
| June 2019 | $41.63 | $46.59 |
| May 2019 | $35.46 | $39.68 |
| April 2019 | $32.58 | $36.46 |
| March 2019 | $32.37 | $36.23 |
| February 2019 | $30.36 | $34.26 |
| January 2019 | $29.63 | $33.43 |
| December 2018 | $25.32 | $28.57 |
| November 2018 | $25.92 | $29.25 |
| October 2018 | $22.09 | $24.92 |
| September 2018 | $22.72 | $25.90 |
| August 2018 | $22.98 | $26.20 |
| July 2018 | $28.20 | $32.15 |
| June 2018 | $30.30 | $34.55 |
| May 2018 | $30.96 | $35.30 |
| April 2018 | $28.07 | $32 |
| March 2018 | $26.93 | $30.70 |
| February 2018 | $31.01 | $35.65 |
| January 2018 | $34.53 | $39.70 |
| December 2017 | $35.01 | $40.25 |
| November 2017 | $35.23 | $40.50 |
| October 2017 | $36.23 | $41.65 |
| September 2017 | $36.11 | $41.75 |
| August 2017 | $34.33 | $39.70 |
| July 2017 | $36.15 | $41.80 |
| June 2017 | $35.28 | $40.80 |
| May 2017 | $36.80 | $42.55 |
| April 2017 | $27.03 | $31.25 |
| March 2017 | $25.60 | $29.60 |
| February 2017 | $26.01 | $30.30 |
| January 2017 | $25.41 | $29.60 |
| December 2016 | $26.18 | $30.50 |
| November 2016 | $24.68 | $28.75 |
| October 2016 | $24.12 | $28.10 |
| September 2016 | $24.89 | $28.99 |
| August 2016 | $24.18 | $28.35 |
| July 2016 | $24.34 | $28.54 |
| June 2016 | $23.14 | $27.13 |
| May 2016 | $23.28 | $27.30 |
| April 2016 | $23.70 | $27.79 |
| March 2016 | $23.67 | $27.76 |
| February 2016 | $23.47 | $27.70 |
| January 2016 | $22.63 | $26.71 |
| December 2015 | $23.64 | $27.91 |
| November 2015 | $24.59 | $29.02 |
| October 2015 | $24.65 | $29.10 |
| September 2015 | $22.70 | $26.79 |
| August 2015 | $22.77 | $27.05 |
| July 2015 | $22.84 | $27.13 |
| June 2015 | $22.80 | $27.08 |
| May 2015 | $21.40 | $25.42 |
| April 2015 | $21.84 | $25.94 |
| March 2015 | $21.43 | $25.45 |
| February 2015 | $20.31 | $24.30 |
| January 2015 | $18.44 | $22.06 |
| December 2014 | $19.79 | $23.68 |
| November 2014 | $19.53 | $23.37 |
| October 2014 | $21.57 | $25.81 |
| September 2014 | $20.54 | $24.58 |
| August 2014 | $22.44 | $26.85 |
| July 2014 | $23.01 | $27.53 |
| June 2014 | $24.23 | $28.99 |
| May 2014 | $22.05 | $26.38 |
| April 2014 | $20.17 | $24.13 |
| March 2014 | $20.48 | $24.51 |
| February 2014 | $20.12 | $24.08 |
| January 2014 | $18.24 | $21.82 |
| December 2013 | $20.01 | $23.94 |
| November 2013 | $21.46 | $25.68 |
| October 2013 | $22.12 | $26.47 |
| September 2013 | $20.97 | $25.09 |
| August 2013 | $20.45 | $24.47 |
| July 2013 | $20.94 | $25.05 |
| June 2013 | $19.58 | $23.43 |
| May 2013 | $18.80 | $22.49 |
| April 2013 | $17.79 | $21.29 |
| March 2013 | $17.73 | $21.21 |
| February 2013 | $15.68 | $18.76 |
| January 2013 | $15.63 | $18.70 |
| December 2012 | $14.88 | $17.80 |
| November 2012 | $14.22 | $17.02 |
| October 2012 | $14.07 | $16.84 |
| September 2012 | $14.25 | $17.05 |
| August 2012 | $13.80 | $16.51 |
| July 2012 | $13.76 | $16.46 |
| June 2012 | $13.37 | $16 |
| May 2012 | $12.45 | $14.90 |
| April 2012 | $12.66 | $15.15 |
| March 2012 | $13.46 | $16.10 |
| February 2012 | $12.76 | $15.27 |
| January 2012 | $14.17 | $16.96 |
| December 2011 | $13.54 | $16.20 |
| November 2011 | $14.72 | $17.61 |
| October 2011 | $14.61 | $17.48 |
| September 2011 | $12.74 | $15.24 |
| August 2011 | $14.83 | $17.74 |
| July 2011 | $16.54 | $19.79 |
| June 2011 | $17.62 | $21.08 |
| May 2011 | $15.13 | $18.10 |
| April 2011 | $16.61 | $19.87 |
| March 2011 | $16.20 | $19.38 |
| February 2011 | $19.04 | $22.78 |
| January 2011 | $17.89 | $21.41 |
| December 2010 | $17.21 | $20.59 |
| November 2010 | $15.85 | $18.96 |
| October 2010 | $12.69 | $15.18 |
| September 2010 | $12.40 | $14.84 |
| August 2010 | $10.61 | $12.69 |
| July 2010 | $11.62 | $13.90 |
| June 2010 | $10.77 | $12.89 |
| May 2010 | $10.81 | $12.93 |
| April 2010 | $13.86 | $16.58 |
| March 2010 | $14.28 | $17.08 |
| February 2010 | $14.62 | $17.49 |
| January 2010 | $15.91 | $19.04 |
| December 2009 | $16.74 | $20.03 |
| November 2009 | $16.12 | $19.29 |
| October 2009 | $14.95 | $17.89 |
| September 2009 | $14.26 | $17.06 |
| August 2009 | $14.26 | $17.06 |
| July 2009 | $13.97 | $16.72 |
| June 2009 | $12.66 | $15.15 |
| May 2009 | $9.64 | $11.53 |
| April 2009 | $11.09 | $13.27 |
| March 2009 | $9.10 | $10.89 |
| February 2009 | $7.24 | $8.66 |
| January 2009 | $6.76 | $8.09 |
| December 2008 | $6.98 | $8.35 |
| November 2008 | $7.37 | $8.82 |
| October 2008 | $7.56 | $9.04 |
| September 2008 | $10.40 | $12.44 |
| August 2008 | $12.89 | $15.42 |
| July 2008 | $11.37 | $13.60 |
| June 2008 | $16.68 | $19.96 |
| May 2008 | $21.60 | $25.84 |
| April 2008 | $19.16 | $22.93 |
| March 2008 | $18.77 | $22.46 |
| February 2008 | $18.86 | $22.57 |
| January 2008 | $16.49 | $19.73 |
| December 2007 | $17.78 | $21.27 |
| November 2007 | $17.31 | $20.71 |
| October 2007 | $20.84 | $24.93 |
| September 2007 | $19.98 | $23.91 |
| August 2007 | $24.45 | $29.25 |
| July 2007 | $24.51 | $29.33 |
| June 2007 | $27.14 | $32.47 |
| May 2007 | $29.40 | $35.18 |
| April 2007 | $31.53 | $37.73 |
| March 2007 | $30.66 | $36.69 |
| February 2007 | $26.31 | $31.48 |
| January 2007 | $22.52 | $26.95 |
| December 2006 | $19.96 | $23.88 |
| November 2006 | $18.87 | $22.58 |
| October 2006 | $16.22 | $19.41 |
| September 2006 | $13.06 | $15.63 |
| August 2006 | $12.62 | $15.10 |
| July 2006 | $10.53 | $12.60 |
| June 2006 | $10.58 | $12.66 |
| May 2006 | $10.06 | $12.04 |
| April 2006 | $10.73 | $12.84 |
| March 2006 | $9.28 | $11.11 |
| February 2006 | $10.32 | $12.35 |
| January 2006 | $9.74 | $11.66 |
| December 2005 | $10.07 | $12.05 |
| November 2005 | $10.39 | $12.43 |
| October 2005 | $8.72 | $10.43 |
| September 2005 | $8.37 | $10.02 |
| August 2005 | $7.09 | $8.48 |
| July 2005 | $6.81 | $8.15 |
| June 2005 | $6.81 | $8.15 |
| May 2005 | $6.82 | $8.16 |
| April 2005 | $8.78 | $10.50 |
| March 2005 | $10.80 | $12.92 |
| February 2005 | $9.57 | $11.45 |
| January 2005 | $8.88 | $10.62 |
| December 2004 | $8.10 | $9.69 |
| November 2004 | $8.16 | $9.77 |
| October 2004 | $8.36 | $10 |
| September 2004 | $7.89 | $9.44 |
| August 2004 | $6.89 | $8.24 |
| July 2004 | $7.31 | $8.75 |
| June 2004 | $7.33 | $8.77 |
| May 2004 | $6.28 | $7.52 |
| April 2004 | $5.08 | $6.08 |
| March 2004 | $5.23 | $6.26 |
| February 2004 | $6.48 | $7.75 |
| January 2004 | $8.70 | $10.41 |
| December 2003 | $9.44 | $11.30 |
| November 2003 | $8.48 | $10.14 |
| October 2003 | $5.50 | $6.58 |
| September 2003 | $5.24 | $6.27 |
| August 2003 | $4.36 | $5.22 |
| July 2003 | $3.28 | $3.93 |
| June 2003 | $3.22 | $3.85 |
| May 2003 | $3.78 | $4.52 |
| April 2003 | $3.41 | $4.08 |
| March 2003 | $4.54 | $5.43 |
| February 2003 | $4.27 | $5.11 |
| January 2003 | $4.88 | $5.84 |
| December 2002 | $6.07 | $7.26 |
| November 2002 | $7.19 | $8.60 |
| October 2002 | $4.98 | $5.96 |
| September 2002 | $5.22 | $6.25 |
| August 2002 | $5.26 | $6.30 |
| July 2002 | $4.74 | $5.67 |
| June 2002 | $7.97 | $9.54 |
| May 2002 | $9.92 | $11.87 |
| April 2002 | $10.24 | $12.25 |
| March 2002 | $11.22 | $13.43 |
| February 2002 | $9.72 | $11.63 |
| January 2002 | $12.96 | $15.51 |
| December 2001 | $11.98 | $14.33 |
| November 2001 | $10.24 | $12.25 |
| October 2001 | $6.75 | $8.08 |
| September 2001 | $6.53 | $7.81 |
| August 2001 | $6.84 | $8.19 |
| July 2001 | $6.69 | $8 |
| June 2001 | $7.51 | $8.99 |
| May 2001 | $7.61 | $9.11 |
| April 2001 | $5.70 | $6.82 |
| March 2001 | $6.58 | $7.88 |
| February 2001 | $12.95 | $15.50 |
| January 2001 | $14.21 | $17 |
| December 2000 | $15.36 | $18.38 |
| November 2000 | $15.93 | $19.06 |
| October 2000 | $23.19 | $27.75 |
| September 2000 | $20.68 | $24.75 |
| August 2000 | $27.27 | $32.62 |
| July 2000 | $25.91 | $31 |
| June 2000 | $25.96 | $31.06 |
| May 2000 | $27.37 | $32.75 |
| April 2000 | $27.27 | $32.62 |
| March 2000 | $28.83 | $34.50 |
| February 2000 | $31.65 | $37.88 |
| January 2000 | $20.11 | $24.06 |
| December 1999 | $28.17 | $33.70 |
| November 1999 | $17.55 | $21 |
| October 1999 | $11.86 | $14.19 |
| September 1999 | $11.91 | $14.25 |
| August 1999 | $9.30 | $11.12 |
| July 1999 | $10.08 | $12.06 |
| June 1999 | $8.46 | $10.12 |
| May 1999 | $6.27 | $7.50 |
| April 1999 | $5.54 | $6.62 |
| March 1999 | $5.48 | $6.56 |
| February 1999 | $5.85 | $7 |
| January 1999 | $10.13 | $12.12 |
| December 1998 | $8.57 | $10.25 |
| November 1998 | $7.63 | $9.12 |
| October 1998 | $8.25 | $9.88 |
| September 1998 | $8.41 | $10.06 |
| August 1998 | $7 | $8.38 |
| July 1998 | $8.51 | $10.19 |
| June 1998 | $10.24 | $12.25 |
| May 1998 | $11.28 | $13.50 |
| April 1998 | $12.54 | $15 |
| March 1998 | $12.12 | $14.50 |
| February 1998 | $7.99 | $9.56 |
| January 1998 | $7.94 | $9.50 |
| December 1997 | $9.51 | $11.38 |
| November 1997 | $8.88 | $10.62 |
| October 1997 | $10.24 | $12.25 |
| September 1997 | $11.75 | $14.06 |
| August 1997 | $13.68 | $16.38 |
| July 1997 | $16.72 | $20 |
| June 1997 | $21.94 | $26.25 |
| May 1997 | $19.33 | $23.12 |
| April 1997 | $14.84 | $17.75 |
| March 1997 | $16.51 | $19.75 |
| February 1997 | $20.42 | $24.44 |
| January 1997 | $23.82 | $28.50 |
| December 1996 | $21.73 | $26 |
| November 1996 | $26.33 | $31.50 |
| October 1996 | $26.74 | $32 |
| September 1996 | $30.50 | $36.50 |
| August 1996 | $22.04 | $26.38 |
TTEC
Price: $8.10
52 week price:
Dividend Yield: 0.13%
5-year range yield:
Forward Dividend Yield: 1.48%
Payout Ratio: 13.95%
Payout Ratio Range:
Dividend Per Share: 0.12 USD
Earnings Per Share: 0.18 USD
P/E Ratio: 21.79
Exchange: NMS
Sector: Technology
Industry: Information Technology Services
Volume: 94600
Ebitda: 37.6 millionMarket Capitalization: 383.4 million
Average Dividend Frequency: 2
Years Paying Dividends: 10
DGR3: 7.75%
DGR5: 6.88%