Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	51.52	52.16	50.18	50.92	50.92	-2.05%	12,714
Mar 11, 2026	53.34	53.52	51.52	51.98	51.98	0.35%	147,555
Mar 10, 2026	53.89	54.66	51.72	51.80	51.80	-4.04%	378,410
Mar 9, 2026	52.52	54.92	52.68	53.98	53.98	-5.27%	45,030
Mar 6, 2026	58.80	60.32	56.64	56.98	56.98	-1.55%	30,516
Mar 5, 2026	56.90	58.88	55.30	57.88	57.88	2.33%	119,937
Mar 4, 2026	54.94	57.26	54.40	56.56	56.56	4.82%	172,306
Mar 3, 2026	51.51	54.23	50.36	53.96	53.96	5.68%	22,674
Mar 2, 2026	50.00	51.56	49.09	51.06	51.06	-1.88%	6,448
Feb 27, 2026	51.00	53.30	48.17	52.04	52.04	-3.45%	129,017
Feb 26, 2026	51.00	54.48	49.96	53.90	53.90	6.31%	257,513
Feb 25, 2026	50.90	51.60	50.34	50.70	50.70	-0.35%	5,155
Feb 24, 2026	50.10	50.94	49.28	50.88	50.88	1.19%	239,248
Feb 23, 2026	52.31	52.60	50.28	50.28	50.28	-4.08%	51,994
Feb 20, 2026	51.30	53.20	50.82	52.42	52.42	3.03%	145,793
Feb 19, 2026	51.97	52.52	50.74	50.88	50.88	-2.00%	19,416
Feb 18, 2026	51.00	52.14	50.44	51.92	51.92	2.53%	4,241
Feb 17, 2026	49.95	51.52	49.00	50.64	50.64	1.28%	371
Feb 16, 2026	53.01	53.16	50.00	50.00	50.00	-3.77%	2,726
Feb 13, 2026	50.50	52.90	49.82	51.96	51.96	2.44%	311,978
Feb 12, 2026	52.00	51.86	50.34	50.72	50.72	-0.55%	3,598
Feb 11, 2026	54.00	53.70	50.56	51.00	51.00	-5.97%	119,128
Feb 10, 2026	53.60	55.00	53.50	54.24	54.24	2.22%	1,889
Feb 9, 2026	52.00	54.10	52.10	53.06	53.06	1.26%	4,157
Feb 6, 2026	52.50	52.70	51.40	52.40	52.40	-1.24%	149,804
Feb 5, 2026	54.40	54.30	52.32	53.06	53.06	-0.08%	2,511
Feb 4, 2026	52.80	53.96	52.36	53.10	53.10	0.80%	263,818
Feb 3, 2026	56.80	56.40	52.32	52.68	52.68	-5.63%	8,071
Feb 2, 2026	55.01	56.46	54.52	55.82	55.82	1.53%	2,440
Jan 30, 2026	53.01	54.98	53.20	54.98	54.98	3.04%	9,859
Jan 29, 2026	55.01	55.40	53.18	53.36	53.36	-3.02%	31,481
Jan 28, 2026	54.92	55.74	54.60	55.02	55.02	0.62%	179,238
Jan 27, 2026	53.95	54.86	52.82	54.68	54.68	1.26%	22,076
Jan 26, 2026	58.73	58.90	53.34	54.00	54.00	-8.07%	20,380
Jan 23, 2026	62.33	62.50	58.74	58.74	58.74	-5.72%	2,068
Jan 22, 2026	59.97	62.52	59.48	62.30	62.30	5.24%	80,911
Jan 21, 2026	57.49	59.20	57.10	59.20	59.20	2.25%	2,003
Jan 20, 2026	57.22	58.44	56.36	57.90	57.90	1.37%	43,989
Jan 19, 2026	57.60	58.42	56.98	57.12	57.12	-1.01%	50,152
Jan 16, 2026	59.87	59.82	57.56	57.70	57.70	-3.09%	115,951
Jan 15, 2026	59.49	59.82	59.08	59.54	59.54	0.20%	812,023
Jan 14, 2026	57.01	59.58	55.82	59.42	59.42	3.77%	24,090
Jan 13, 2026	60.10	60.48	56.20	57.26	57.26	-4.66%	9,757
Jan 12, 2026	62.90	62.98	59.80	60.06	60.06	-4.33%	4,759
Jan 9, 2026	62.90	63.72	62.46	62.78	62.78	1.45%	94,847
Jan 8, 2026	64.50	64.18	61.60	61.88	61.88	-3.46%	79,075
Jan 7, 2026	63.15	64.40	63.06	64.10	64.10	1.65%	114,715
Jan 6, 2026	63.87	63.96	60.50	63.06	63.06	-0.69%	63,587
Jan 5, 2026	63.81	63.88	61.60	63.50	63.50	0.47%	504,464
Jan 2, 2026	62.27	63.54	61.94	63.20	63.20	1.94%	1,306