Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	50.12	50.70	49.23	49.63	46.53	-1.33%	365,158
Apr 8, 2026	51.50	52.14	50.18	50.30	47.16	0.60%	461,408
Apr 7, 2026	49.80	50.86	49.26	50.00	46.88	1.73%	335,066
Apr 2, 2026	49.10	49.26	48.07	49.15	46.08	-0.71%	280,754
Apr 1, 2026	50.68	51.10	48.51	49.50	46.41	-1.55%	438,921
Mar 31, 2026	48.99	50.48	48.95	50.28	47.14	3.33%	371,004
Mar 30, 2026	46.62	48.91	46.30	48.66	45.62	3.51%	255,239
Mar 27, 2026	48.70	48.70	46.58	47.01	44.08	-1.90%	301,757
Mar 26, 2026	46.05	48.73	45.97	47.92	44.93	4.70%	447,525
Mar 25, 2026	46.20	46.80	45.50	45.77	42.91	-0.61%	404,155
Mar 24, 2026	48.40	50.14	46.05	46.05	43.18	-6.99%	701,696
Mar 23, 2026	48.88	51.38	48.60	49.51	46.42	-3.11%	499,865
Mar 20, 2026	52.40	53.24	49.70	51.10	47.91	-0.47%	5,640,311
Mar 19, 2026	50.36	52.50	50.20	51.34	48.14	1.46%	486,008
Mar 18, 2026	52.20	52.76	50.58	50.60	47.44	-1.98%	454,275