Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	50.36	52.58	50.36	52.36	52.36	3.52%	440
Feb 12, 2026	51.02	51.38	50.58	50.58	50.58	-0.63%	21
Feb 11, 2026	51.82	51.82	50.84	50.90	50.90	-6.05%	1,608
Feb 10, 2026	54.08	54.40	54.08	54.18	54.18	3.08%	423
Feb 9, 2026	53.12	53.12	52.56	52.56	52.56	0.19%	1,190
Feb 6, 2026	51.56	52.46	51.54	52.46	52.46	-1.24%	363
Feb 5, 2026	54.14	54.14	52.98	53.12	53.12	-0.93%	664
Feb 4, 2026	53.22	53.72	53.22	53.62	53.62	0.64%	1,360
Feb 3, 2026	55.70	55.74	53.28	53.28	53.28	-4.89%	1,335
Feb 2, 2026	55.00	56.02	55.00	56.02	56.02	2.64%	223
Jan 30, 2026	53.86	54.58	53.36	54.58	54.58	2.90%	1,150
Jan 29, 2026	53.70	54.22	53.04	53.04	53.04	-3.18%	1,435
Jan 28, 2026	55.10	55.32	54.78	54.78	54.78	-0.07%	1,316
Jan 27, 2026	54.44	54.92	53.84	54.82	54.82	1.44%	2,594
Jan 26, 2026	58.38	58.38	53.58	54.04	54.04	-8.16%	6,467
Jan 23, 2026	62.10	62.18	58.84	58.84	58.84	-5.10%	1,660
Jan 22, 2026	59.98	62.00	59.98	62.00	62.00	2.96%	673
Jan 21, 2026	59.14	60.22	59.14	60.22	60.22	3.97%	7
Jan 20, 2026	57.00	57.92	57.00	57.92	57.92	1.65%	1,291
Jan 19, 2026	57.48	57.48	56.98	56.98	56.98	-3.42%	498
Jan 16, 2026	59.16	59.18	58.02	59.00	59.00	-	430
Jan 15, 2026	59.36	59.64	59.00	59.00	59.00	-0.54%	169
Jan 14, 2026	57.20	59.54	57.14	59.32	59.32	2.67%	1,310
Jan 13, 2026	60.06	60.06	56.52	57.78	57.78	-3.73%	4,804
Jan 12, 2026	62.66	62.68	60.00	60.02	60.02	-3.78%	998
Jan 9, 2026	62.80	62.80	62.38	62.38	62.38	0.68%	267
Jan 8, 2026	62.96	62.96	61.92	61.96	61.96	-3.10%	1,325
Jan 7, 2026	63.84	63.94	63.58	63.94	63.94	1.82%	426
Jan 6, 2026	63.56	63.56	60.82	62.80	62.80	-1.13%	1,515
Jan 5, 2026	63.50	63.52	62.38	63.52	63.52	0.38%	1,103
Jan 2, 2026	62.68	63.28	62.68	63.28	63.28	2.26%	502
Dec 30, 2025	61.62	61.88	61.62	61.88	61.88	0.10%	792
Dec 29, 2025	61.38	61.82	61.02	61.82	61.82	0.62%	608
Dec 23, 2025	61.44	61.44	61.44	61.44	61.44	-0.39%	274
Dec 22, 2025	61.68	61.68	61.68	61.68	61.68	-0.32%	100
Dec 19, 2025	61.88	61.88	61.88	61.88	61.88	-	100
Dec 18, 2025	61.88	61.88	61.88	61.88	61.88	2.65%	-
Dec 17, 2025	60.00	60.28	59.90	60.28	60.28	-2.05%	614
Dec 16, 2025	61.54	61.54	61.54	61.54	61.54	-0.45%	274
Dec 15, 2025	60.66	61.82	60.66	61.82	61.82	-2.31%	433
Dec 12, 2025	61.46	63.28	61.46	63.28	63.28	3.16%	2,142
Dec 11, 2025	61.26	61.54	61.26	61.34	61.34	4.00%	1,452
Dec 10, 2025	58.08	58.84	58.08	58.98	58.98	0.44%	294
Dec 9, 2025	58.72	58.72	58.72	58.72	58.72	0.93%	348
Dec 8, 2025	59.82	59.82	58.18	58.18	58.18	-3.23%	524
Dec 5, 2025	60.12	60.50	59.84	60.12	60.12	2.38%	834
Dec 4, 2025	57.74	58.74	57.74	58.72	58.72	3.09%	451
Dec 3, 2025	57.66	57.66	56.96	56.96	56.96	-1.11%	453
Dec 2, 2025	58.74	59.26	57.60	57.60	57.60	-	872
Dec 1, 2025	58.62	59.00	57.60	57.60	57.60	-2.80%	172