TTEC Stock Prices

Data as of Oct 28, 2026

Last

1.46

Change

-0.01

Open

1.44

Previous

1.47

High

1.48

Low

1.42

Bid

-

Ask

-

Volume

156,125

Trades

-

Dividend

0.25

Yield

1.19%

Ex-Div

Oct 4, 2017

Impl Vol

1.232

Hist Vol

0.833

Opt Volume

5

Open Int

676

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	1.44	1.48	1.42	1.46	-0.01	156,125	5	1.232	0.833
Oct 27, 2026	1.51	1.52	1.43	1.47	-0.04	188,074	13	1.423	0.834
Oct 26, 2026	1.50	1.53	1.46	1.51	+0.00	230,228	0	0.000	0.834
Oct 23, 2026	1.53	1.53	1.45	1.51	-0.03	143,984	1	1.338	0.834
Oct 22, 2026	1.48	1.54	1.43	1.54	+0.06	207,214	18	1.368	0.834
Oct 21, 2026	1.43	1.51	1.39	1.48	+0.05	305,647	0	0.000	0.833
Oct 20, 2026	1.58	1.60	1.42	1.43	-0.19	391,221	0	0.000	0.833
Oct 19, 2026	1.55	1.65	1.52	1.62	+0.11	312,325	15	0.874	0.824
Oct 16, 2026	1.68	1.68	1.49	1.51	-0.15	321,295	105	1.092	0.821
Oct 15, 2026	1.64	1.69	1.61	1.66	+0.02	369,414	2	1.109	0.815
Oct 14, 2026	1.66	1.69	1.63	1.64	+0.00	510,101	27	1.184	0.805
Oct 13, 2026	1.69	1.69	1.60	1.64	-0.03	420,864	5	0.000	0.806
Oct 12, 2026	1.59	1.69	1.53	1.67	+0.09	536,882	6	0.000	0.807
Oct 9, 2026	1.46	1.63	1.46	1.58	+0.12	808,228	4	1.660	0.806
Oct 8, 2026	1.44	1.48	1.42	1.46	+0.00	459,175	0	0.000	0.803
Oct 7, 2026	1.35	1.48	1.33	1.46	+0.11	425,552	6	0.000	0.804
Oct 6, 2026	1.39	1.39	1.32	1.35	-0.03	298,949	10	0.000	0.800
Oct 5, 2026	1.38	1.41	1.36	1.38	+0.00	188,193	0	0.000	0.800
Oct 2, 2026	1.49	1.49	1.38	1.38	+0.00	417,528	155	0.804	0.804
Oct 1, 2026	1.32	1.50	1.31	1.49	+0.19	1,272,930	140	1.537	0.814
Sep 30, 2026	1.25	1.33	1.25	1.30	+0.06	394,069	0	0.000	0.802
Sep 29, 2026	1.24	1.26	1.23	1.24	+0.01	191,923	0	0.000	0.801
Sep 28, 2026	1.24	1.25	1.20	1.23	+0.00	500,510	0	0.000	0.802
Sep 25, 2026	1.22	1.24	1.22	1.23	+0.01	146,301	0	0.000	0.803
Sep 24, 2026	1.23	1.24	1.21	1.22	-0.01	247,107	1	1.161	0.804
Sep 23, 2026	1.25	1.25	1.21	1.23	-0.02	291,390	3	0.000	0.804
Sep 22, 2026	1.24	1.26	1.21	1.25	+0.02	343,849	0	0.000	0.805
Sep 21, 2026	1.24	1.26	1.20	1.23	+0.01	409,053	0	0.000	0.805
Sep 18, 2026	1.22	1.26	1.18	1.22	+0.01	1,193,504	0	0.000	0.805
Sep 17, 2026	1.23	1.25	1.20	1.21	+0.00	430,551	0	0.000	0.806
Sep 16, 2026	1.26	1.27	1.18	1.21	-0.06	622,037	1	0.000	0.806
Sep 15, 2026	1.27	1.30	1.22	1.27	+0.02	269,267	1	0.000	0.805
Sep 14, 2026	1.25	1.30	1.24	1.25	-0.02	239,493	5	0.895	0.805
Sep 11, 2026	1.28	1.29	1.25	1.27	+0.00	167,569	0	0.000	0.805
Sep 10, 2026	1.28	1.30	1.26	1.27	+0.00	164,426	1	0.000	0.805
Sep 9, 2026	1.33	1.36	1.27	1.27	-0.07	385,010	0	0.000	0.805
Sep 8, 2026	1.37	1.38	1.34	1.34	+0.00	162,709	1	0.000	0.804
Sep 4, 2026	1.37	1.39	1.33	1.38	+0.00	256,169	123	0.000	0.802
Sep 3, 2026	1.35	1.41	1.34	1.38	+0.04	284,508	1	1.351	0.803
Sep 2, 2026	1.34	1.37	1.32	1.34	+0.00	165,700	1	0.000	0.803
Sep 1, 2026	1.34	1.36	1.31	1.34	+0.00	787,961	157	1.220	0.803
Aug 31, 2026	1.38	1.40	1.32	1.34	-0.06	470,607	0	0.000	0.804
Aug 28, 2026	1.38	1.42	1.38	1.40	+0.02	209,301	1	0.000	0.804
Aug 27, 2026	1.38	1.44	1.38	1.38	+0.00	297,044	1	0.000	0.804
Aug 26, 2026	1.38	1.43	1.36	1.38	-0.02	271,695	6	0.000	0.804
Aug 25, 2026	1.37	1.42	1.36	1.40	+0.04	411,073	3	0.000	0.804
Aug 24, 2026	1.40	1.42	1.35	1.36	-0.01	443,108	8	0.000	0.803
Aug 21, 2026	1.43	1.48	1.36	1.37	-0.06	552,780	54	1.592	0.804
Aug 20, 2026	1.49	1.50	1.38	1.43	-0.07	582,415	100	1.666	0.803
Aug 19, 2026	1.45	1.53	1.43	1.50	+0.08	732,902	0	0.000	0.802
Aug 18, 2026	1.48	1.52	1.41	1.42	-0.03	417,337	82	0.000	0.800
Aug 17, 2026	1.56	1.59	1.45	1.45	-0.13	633,185	6	0.000	0.801
Aug 14, 2026	1.60	1.67	1.56	1.58	+0.01	847,639	21	0.967	0.796
Aug 13, 2026	1.59	1.66	1.55	1.57	+0.00	776,220	11	0.970	0.798
Aug 12, 2026	1.73	1.74	1.55	1.57	-0.16	1,100,099	2	2.140	0.800
Aug 11, 2026	1.98	2.00	1.60	1.73	-0.60	2,378,887	86	1.137	0.795
Aug 10, 2026	2.56	2.56	2.31	2.33	-0.22	334,068	35	0.865	0.736
Aug 7, 2026	2.63	2.66	2.48	2.55	-0.05	199,015	11	1.296	0.763
Aug 6, 2026	2.62	2.63	2.56	2.60	-0.04	207,959	0	0.000	0.763
Aug 5, 2026	2.73	2.73	2.56	2.64	-0.08	284,381	9	1.052	0.767
Aug 4, 2026	2.50	2.78	2.50	2.72	+0.22	526,029	23	1.314	0.767
Aug 3, 2026	2.55	2.59	2.47	2.50	+0.01	352,923	1	0.000	0.763
Jul 31, 2026	2.57	2.59	2.45	2.49	-0.08	168,559	0	0.000	0.904
Jul 30, 2026	2.52	2.61	2.50	2.58	+0.04	299,006	27	0.975	0.903
Jul 29, 2026	2.44	2.55	2.41	2.54	+0.09	369,255	1	0.813	0.904
Jul 28, 2026	2.20	2.45	2.20	2.45	+0.25	400,458	9	1.017	0.903

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 4, 2017	Oct 17, 2017	0.25	0.50	1.19%
Mar 29, 2017	Apr 14, 2017	0.22	0.44	1.40%
Sep 29, 2016	Oct 14, 2016	0.20	0.40	0.68%
Mar 29, 2016	Apr 15, 2016	0.19	0.37	0.68%
Sep 28, 2015	Oct 14, 2015	0.18	0.72	0.68%
Mar 4, 2015	Mar 16, 2015	0.18	0.72	0.00%

Split History

Split Date	Factor	Announced
No splits on record.