TTEC Holdings, Inc. - Price History
Monthly price history for TTEC (TTEC Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.52 | $7.52 |
| April 2024 | $7.28 | $7.28 |
| March 2024 | $10.31 | $10.37 |
| February 2024 | $17.35 | $17.45 |
| January 2024 | $20.26 | $20.38 |
| December 2023 | $21.54 | $21.67 |
| November 2023 | $18.61 | $18.72 |
| October 2023 | $20.46 | $20.58 |
| September 2023 | $25.49 | $26.22 |
| August 2023 | $28.93 | $29.76 |
| July 2023 | $33.48 | $34.44 |
| June 2023 | $32.90 | $33.84 |
| May 2023 | $30.84 | $31.72 |
| April 2023 | $33.12 | $34.07 |
| March 2023 | $36.19 | $37.23 |
| February 2023 | $38.58 | $40.26 |
| January 2023 | $48.72 | $50.84 |
| December 2022 | $42.29 | $44.13 |
| November 2022 | $45.96 | $47.95 |
| October 2022 | $42.62 | $44.47 |
| September 2022 | $42.01 | $44.31 |
| August 2022 | $49.64 | $52.35 |
| July 2022 | $69.38 | $73.17 |
| June 2022 | $64.37 | $67.89 |
| May 2022 | $63.94 | $67.44 |
| April 2022 | $69.98 | $73.81 |
| March 2022 | $78.24 | $82.52 |
| February 2022 | $74.93 | $79.50 |
| January 2022 | $75.49 | $80.09 |
| December 2021 | $85.35 | $90.55 |
| November 2021 | $79.54 | $84.39 |
| October 2021 | $88.96 | $94.39 |
| September 2021 | $87.71 | $93.53 |
| August 2021 | $98.90 | $105.46 |
| July 2021 | $98 | $104.50 |
| June 2021 | $96.68 | $103.09 |
| May 2021 | $101.66 | $108.41 |
| April 2021 | $95.40 | $101.73 |
| March 2021 | $93.80 | $100.45 |
| February 2021 | $78.57 | $84.14 |
| January 2021 | $70.57 | $75.58 |
| December 2020 | $68.10 | $72.93 |
| November 2020 | $61.47 | $67.66 |
| October 2020 | $49.76 | $54.78 |
| September 2020 | $49.22 | $54.55 |
| August 2020 | $51.15 | $56.69 |
| July 2020 | $42.82 | $47.46 |
| June 2020 | $42.01 | $46.56 |
| May 2020 | $38.22 | $42.36 |
| April 2020 | $35.17 | $38.98 |
| March 2020 | $33.13 | $36.72 |
| February 2020 | $33.46 | $37.43 |
| January 2020 | $35.51 | $39.72 |
| December 2019 | $35.42 | $39.62 |
| November 2019 | $41.06 | $45.93 |
| October 2019 | $42.35 | $47.37 |
| September 2019 | $42.81 | $47.88 |
| August 2019 | $41.67 | $46.91 |
| July 2019 | $41.68 | $46.92 |
| June 2019 | $41.38 | $46.59 |
| May 2019 | $35.25 | $39.68 |
| April 2019 | $32.39 | $36.46 |
| March 2019 | $32.18 | $36.23 |
| February 2019 | $30.19 | $34.26 |
| January 2019 | $29.45 | $33.43 |
| December 2018 | $25.17 | $28.57 |
| November 2018 | $25.77 | $29.25 |
| October 2018 | $21.96 | $24.92 |
| September 2018 | $22.58 | $25.90 |
| August 2018 | $22.84 | $26.20 |
| July 2018 | $28.03 | $32.15 |
| June 2018 | $30.12 | $34.55 |
| May 2018 | $30.78 | $35.30 |
| April 2018 | $27.90 | $32 |
| March 2018 | $26.77 | $30.70 |
| February 2018 | $30.83 | $35.65 |
| January 2018 | $34.33 | $39.70 |
| December 2017 | $34.80 | $40.25 |
| November 2017 | $35.02 | $40.50 |
| October 2017 | $36.02 | $41.65 |
| September 2017 | $35.89 | $41.75 |
| August 2017 | $34.13 | $39.70 |
| July 2017 | $35.94 | $41.80 |
| June 2017 | $35.08 | $40.80 |
| May 2017 | $36.58 | $42.55 |
| April 2017 | $26.87 | $31.25 |
| March 2017 | $25.45 | $29.60 |
| February 2017 | $25.86 | $30.30 |
| January 2017 | $25.26 | $29.60 |
| December 2016 | $26.03 | $30.50 |
| November 2016 | $24.54 | $28.75 |
| October 2016 | $23.98 | $28.10 |
| September 2016 | $24.74 | $28.99 |
| August 2016 | $24.04 | $28.35 |
| July 2016 | $24.20 | $28.54 |
| June 2016 | $23 | $27.13 |
| May 2016 | $23.14 | $27.30 |
| April 2016 | $23.56 | $27.79 |
| March 2016 | $23.54 | $27.76 |
| February 2016 | $23.33 | $27.70 |
| January 2016 | $22.50 | $26.71 |
| December 2015 | $23.51 | $27.91 |
| November 2015 | $24.44 | $29.02 |
| October 2015 | $24.51 | $29.10 |
| September 2015 | $22.56 | $26.79 |
| August 2015 | $22.64 | $27.05 |
| July 2015 | $22.71 | $27.13 |
| June 2015 | $22.66 | $27.08 |
| May 2015 | $21.28 | $25.42 |
| April 2015 | $21.71 | $25.94 |
| March 2015 | $21.30 | $25.45 |
| February 2015 | $20.19 | $24.30 |
| January 2015 | $18.33 | $22.06 |
| December 2014 | $19.67 | $23.68 |
| November 2014 | $19.42 | $23.37 |
| October 2014 | $21.44 | $25.81 |
| September 2014 | $20.42 | $24.58 |
| August 2014 | $22.31 | $26.85 |
| July 2014 | $22.87 | $27.53 |
| June 2014 | $24.09 | $28.99 |
| May 2014 | $21.92 | $26.38 |
| April 2014 | $20.05 | $24.13 |
| March 2014 | $20.36 | $24.51 |
| February 2014 | $20.01 | $24.08 |
| January 2014 | $18.13 | $21.82 |
| December 2013 | $19.89 | $23.94 |
| November 2013 | $21.34 | $25.68 |
| October 2013 | $21.99 | $26.47 |
| September 2013 | $20.85 | $25.09 |
| August 2013 | $20.33 | $24.47 |
| July 2013 | $20.81 | $25.05 |
| June 2013 | $19.47 | $23.43 |
| May 2013 | $18.69 | $22.49 |
| April 2013 | $17.69 | $21.29 |
| March 2013 | $17.62 | $21.21 |
| February 2013 | $15.59 | $18.76 |
| January 2013 | $15.54 | $18.70 |
| December 2012 | $14.79 | $17.80 |
| November 2012 | $14.14 | $17.02 |
| October 2012 | $13.99 | $16.84 |
| September 2012 | $14.17 | $17.05 |
| August 2012 | $13.72 | $16.51 |
| July 2012 | $13.68 | $16.46 |
| June 2012 | $13.29 | $16 |
| May 2012 | $12.38 | $14.90 |
| April 2012 | $12.59 | $15.15 |
| March 2012 | $13.38 | $16.10 |
| February 2012 | $12.69 | $15.27 |
| January 2012 | $14.09 | $16.96 |
| December 2011 | $13.46 | $16.20 |
| November 2011 | $14.63 | $17.61 |
| October 2011 | $14.52 | $17.48 |
| September 2011 | $12.66 | $15.24 |
| August 2011 | $14.74 | $17.74 |
| July 2011 | $16.44 | $19.79 |
| June 2011 | $17.51 | $21.08 |
| May 2011 | $15.04 | $18.10 |
| April 2011 | $16.51 | $19.87 |
| March 2011 | $16.10 | $19.38 |
| February 2011 | $18.93 | $22.78 |
| January 2011 | $17.79 | $21.41 |
| December 2010 | $17.11 | $20.59 |
| November 2010 | $15.75 | $18.96 |
| October 2010 | $12.61 | $15.18 |
| September 2010 | $12.33 | $14.84 |
| August 2010 | $10.54 | $12.69 |
| July 2010 | $11.55 | $13.90 |
| June 2010 | $10.71 | $12.89 |
| May 2010 | $10.74 | $12.93 |
| April 2010 | $13.78 | $16.58 |
| March 2010 | $14.19 | $17.08 |
| February 2010 | $14.53 | $17.49 |
| January 2010 | $15.82 | $19.04 |
| December 2009 | $16.64 | $20.03 |
| November 2009 | $16.03 | $19.29 |
| October 2009 | $14.86 | $17.89 |
| September 2009 | $14.17 | $17.06 |
| August 2009 | $14.17 | $17.06 |
| July 2009 | $13.89 | $16.72 |
| June 2009 | $12.59 | $15.15 |
| May 2009 | $9.58 | $11.53 |
| April 2009 | $11.02 | $13.27 |
| March 2009 | $9.05 | $10.89 |
| February 2009 | $7.20 | $8.66 |
| January 2009 | $6.72 | $8.09 |
| December 2008 | $6.94 | $8.35 |
| November 2008 | $7.33 | $8.82 |
| October 2008 | $7.51 | $9.04 |
| September 2008 | $10.34 | $12.44 |
| August 2008 | $12.81 | $15.42 |
| July 2008 | $11.30 | $13.60 |
| June 2008 | $16.58 | $19.96 |
| May 2008 | $21.47 | $25.84 |
| April 2008 | $19.05 | $22.93 |
| March 2008 | $18.66 | $22.46 |
| February 2008 | $18.75 | $22.57 |
| January 2008 | $16.39 | $19.73 |
| December 2007 | $17.67 | $21.27 |
| November 2007 | $17.21 | $20.71 |
| October 2007 | $20.71 | $24.93 |
| September 2007 | $19.87 | $23.91 |
| August 2007 | $24.30 | $29.25 |
| July 2007 | $24.37 | $29.33 |
| June 2007 | $26.98 | $32.47 |
| May 2007 | $29.23 | $35.18 |
| April 2007 | $31.35 | $37.73 |
| March 2007 | $30.48 | $36.69 |
| February 2007 | $26.16 | $31.48 |
| January 2007 | $22.39 | $26.95 |
| December 2006 | $19.84 | $23.88 |
| November 2006 | $18.76 | $22.58 |
| October 2006 | $16.13 | $19.41 |
| September 2006 | $12.99 | $15.63 |
| August 2006 | $12.55 | $15.10 |
| July 2006 | $10.47 | $12.60 |
| June 2006 | $10.52 | $12.66 |
| May 2006 | $10 | $12.04 |
| April 2006 | $10.67 | $12.84 |
| March 2006 | $9.23 | $11.11 |
| February 2006 | $10.26 | $12.35 |
| January 2006 | $9.69 | $11.66 |
| December 2005 | $10.01 | $12.05 |
| November 2005 | $10.33 | $12.43 |
| October 2005 | $8.67 | $10.43 |
| September 2005 | $8.32 | $10.02 |
| August 2005 | $7.05 | $8.48 |
| July 2005 | $6.77 | $8.15 |
| June 2005 | $6.77 | $8.15 |
| May 2005 | $6.78 | $8.16 |
| April 2005 | $8.72 | $10.50 |
| March 2005 | $10.74 | $12.92 |
| February 2005 | $9.51 | $11.45 |
| January 2005 | $8.82 | $10.62 |
| December 2004 | $8.05 | $9.69 |
| November 2004 | $8.12 | $9.77 |
| October 2004 | $8.31 | $10 |
| September 2004 | $7.84 | $9.44 |
| August 2004 | $6.85 | $8.24 |
| July 2004 | $7.27 | $8.75 |
| June 2004 | $7.29 | $8.77 |
| May 2004 | $6.25 | $7.52 |
| April 2004 | $5.05 | $6.08 |
| March 2004 | $5.20 | $6.26 |
| February 2004 | $6.44 | $7.75 |
| January 2004 | $8.65 | $10.41 |
| December 2003 | $9.39 | $11.30 |
| November 2003 | $8.42 | $10.14 |
| October 2003 | $5.47 | $6.58 |
| September 2003 | $5.21 | $6.27 |
| August 2003 | $4.34 | $5.22 |
| July 2003 | $3.26 | $3.93 |
| June 2003 | $3.20 | $3.85 |
| May 2003 | $3.76 | $4.52 |
| April 2003 | $3.39 | $4.08 |
| March 2003 | $4.51 | $5.43 |
| February 2003 | $4.25 | $5.11 |
| January 2003 | $4.85 | $5.84 |
| December 2002 | $6.03 | $7.26 |
| November 2002 | $7.14 | $8.60 |
| October 2002 | $4.95 | $5.96 |
| September 2002 | $5.19 | $6.25 |
| August 2002 | $5.23 | $6.30 |
| July 2002 | $4.71 | $5.67 |
| June 2002 | $7.93 | $9.54 |
| May 2002 | $9.86 | $11.87 |
| April 2002 | $10.18 | $12.25 |
| March 2002 | $11.16 | $13.43 |
| February 2002 | $9.66 | $11.63 |
| January 2002 | $12.89 | $15.51 |
| December 2001 | $11.91 | $14.33 |
| November 2001 | $10.18 | $12.25 |
| October 2001 | $6.71 | $8.08 |
| September 2001 | $6.49 | $7.81 |
| August 2001 | $6.80 | $8.19 |
| July 2001 | $6.65 | $8 |
| June 2001 | $7.47 | $8.99 |
| May 2001 | $7.57 | $9.11 |
| April 2001 | $5.67 | $6.82 |
| March 2001 | $6.54 | $7.88 |
| February 2001 | $12.88 | $15.50 |
| January 2001 | $14.12 | $17 |
| December 2000 | $15.27 | $18.38 |
| November 2000 | $15.84 | $19.06 |
| October 2000 | $23.06 | $27.75 |
| September 2000 | $20.56 | $24.75 |
| August 2000 | $27.11 | $32.62 |
| July 2000 | $25.76 | $31 |
| June 2000 | $25.81 | $31.06 |
| May 2000 | $27.21 | $32.75 |
| April 2000 | $27.11 | $32.62 |
| March 2000 | $28.66 | $34.50 |
| February 2000 | $31.47 | $37.88 |
| January 2000 | $19.99 | $24.06 |
| December 1999 | $28 | $33.70 |
| November 1999 | $17.45 | $21 |
| October 1999 | $11.79 | $14.19 |
| September 1999 | $11.84 | $14.25 |
| August 1999 | $9.24 | $11.12 |
| July 1999 | $10.02 | $12.06 |
| June 1999 | $8.41 | $10.12 |
| May 1999 | $6.23 | $7.50 |
| April 1999 | $5.50 | $6.62 |
| March 1999 | $5.45 | $6.56 |
| February 1999 | $5.82 | $7 |
| January 1999 | $10.07 | $12.12 |
| December 1998 | $8.52 | $10.25 |
| November 1998 | $7.58 | $9.12 |
| October 1998 | $8.20 | $9.88 |
| September 1998 | $8.36 | $10.06 |
| August 1998 | $6.96 | $8.38 |
| July 1998 | $8.46 | $10.19 |
| June 1998 | $10.18 | $12.25 |
| May 1998 | $11.22 | $13.50 |
| April 1998 | $12.46 | $15 |
| March 1998 | $12.05 | $14.50 |
| February 1998 | $7.94 | $9.56 |
| January 1998 | $7.89 | $9.50 |
| December 1997 | $9.45 | $11.38 |
| November 1997 | $8.83 | $10.62 |
| October 1997 | $10.18 | $12.25 |
| September 1997 | $11.68 | $14.06 |
| August 1997 | $13.60 | $16.38 |
| July 1997 | $16.62 | $20 |
| June 1997 | $21.81 | $26.25 |
| May 1997 | $19.21 | $23.12 |
| April 1997 | $14.75 | $17.75 |
| March 1997 | $16.41 | $19.75 |
| February 1997 | $20.30 | $24.44 |
| January 1997 | $23.68 | $28.50 |
| December 1996 | $21.60 | $26 |
| November 1996 | $26.17 | $31.50 |
| October 1996 | $26.59 | $32 |
| September 1996 | $30.33 | $36.50 |
| August 1996 | $21.91 | $26.38 |
TTEC
Price: $7.52
52 week price:
Dividend Yield: 0.13%
5-year range yield:
Forward Dividend Yield: 1.59%
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%