Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	55.60	55.70	54.98	55.58	-	0.54%	9,476
Jun 18, 2026	56.60	56.64	53.90	55.28	55.28	-3.22%	333,838
Jun 17, 2026	55.58	57.50	55.50	57.12	57.12	2.81%	193,220
Jun 16, 2026	55.24	56.02	54.90	55.56	55.56	0.07%	210,985
Jun 15, 2026	56.04	56.70	55.30	55.52	55.52	-0.29%	179,925
Jun 12, 2026	55.52	56.08	54.56	55.68	55.68	1.61%	207,495
Jun 11, 2026	57.00	57.02	54.50	54.80	54.80	-4.13%	228,024
Jun 10, 2026	57.60	57.96	56.34	57.16	57.16	-0.56%	167,784
Jun 9, 2026	58.42	59.44	57.48	57.48	57.48	-2.01%	181,810
Jun 8, 2026	59.30	60.32	58.40	58.66	58.66	-0.98%	195,821
Jun 5, 2026	62.18	62.80	58.94	59.24	59.24	-4.79%	274,914
Jun 4, 2026	60.38	64.24	60.26	62.22	62.22	2.81%	263,207
Jun 3, 2026	62.50	62.76	60.50	60.52	60.52	-3.17%	192,536
Jun 2, 2026	64.32	65.86	62.50	62.50	62.50	-2.83%	291,304
Jun 1, 2026	62.78	64.60	61.30	64.32	64.32	2.03%	264,261
May 29, 2026	60.52	63.38	60.16	63.04	63.04	5.03%	778,325
May 28, 2026	60.50	60.58	58.50	60.02	60.02	-1.48%	289,426
May 27, 2026	64.48	65.00	60.62	60.92	60.92	-5.17%	528,240
May 26, 2026	68.70	69.20	64.24	64.24	64.24	-5.00%	317,432
May 25, 2026	72.38	72.80	71.58	72.12	67.62	-0.11%	196,187
May 22, 2026	73.34	74.16	72.20	72.20	67.70	-1.45%	308,683
May 21, 2026	76.00	76.20	73.26	73.26	68.69	-3.10%	291,029
May 20, 2026	74.62	76.44	74.28	75.60	70.88	-0.45%	285,361
May 19, 2026	75.04	78.14	74.92	75.94	71.20	0.58%	314,087
May 18, 2026	70.52	76.48	70.52	75.50	70.79	8.35%	596,915
May 15, 2026	66.80	70.28	66.68	69.68	65.33	4.72%	178,943
May 14, 2026	67.20	67.20	64.98	66.54	62.39	0.15%	180,388
May 13, 2026	67.40	67.40	65.72	66.44	62.29	-1.28%	243,237
May 12, 2026	67.50	67.50	64.60	67.30	63.10	-1.69%	373,600
May 11, 2026	63.80	69.18	63.80	68.46	64.19	7.81%	489,441
May 8, 2026	62.00	63.50	60.86	63.50	59.54	2.92%	309,463
May 7, 2026	62.00	62.38	59.68	61.70	57.85	-0.39%	371,776
May 6, 2026	64.22	64.40	61.62	61.94	58.08	-2.58%	484,891
May 5, 2026	60.36	63.58	60.28	63.58	59.61	6.97%	550,066
May 4, 2026	58.04	60.12	57.76	59.44	55.73	3.30%	341,342
Apr 30, 2026	56.00	57.58	55.48	57.54	53.95	4.35%	461,996
Apr 29, 2026	52.66	57.32	52.54	55.14	51.70	1.92%	387,381
Apr 28, 2026	54.70	55.30	54.02	54.10	50.72	-2.38%	153,939
Apr 27, 2026	54.18	55.64	54.12	55.42	51.96	2.33%	226,805
Apr 24, 2026	53.78	54.20	52.94	54.16	50.78	0.67%	241,053
Apr 23, 2026	54.82	55.20	53.44	53.80	50.44	-2.25%	206,248
Apr 22, 2026	55.80	56.50	54.54	55.04	51.61	-1.61%	188,483
Apr 21, 2026	55.34	57.18	54.84	55.94	52.45	1.78%	316,174
Apr 20, 2026	56.70	56.70	54.24	54.96	51.53	-3.27%	296,044
Apr 17, 2026	57.60	58.28	56.54	56.82	53.27	0.07%	310,532
Apr 16, 2026	54.28	57.00	54.10	56.78	53.24	4.80%	492,892
Apr 15, 2026	53.88	54.46	52.90	54.18	50.80	1.01%	295,772
Apr 14, 2026	51.20	53.88	50.90	53.64	50.29	5.80%	344,380
Apr 13, 2026	49.88	50.70	49.16	50.70	47.54	2.28%	238,624
Apr 10, 2026	49.73	50.72	49.28	49.57	46.48	-0.12%	271,493