Teleperformance SE (TLPFF)
OTCMKTS
· Delayed Price · Currency is USD
103.29
-0.24 (-0.23%)
Jun 5, 2025, 11:10 AM EDT
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - | - |
| Jun 3, 2025 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - | - |
| Jun 2, 2025 | 102.34 | 103.53 | 102.34 | 103.53 | 103.53 | 2.49% | 18 |
| May 30, 2025 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | -2.87% | 3 |
| May 29, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.38% | 25 |
| May 28, 2025 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - | - |
| May 27, 2025 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | 1.96% | 1 |
| May 23, 2025 | 102.37 | 102.37 | 101.62 | 101.62 | 97.13 | -3.89% | 48 |
| May 22, 2025 | 105.73 | 105.73 | 105.73 | 105.73 | 96.55 | - | - |
| May 21, 2025 | 105.73 | 105.73 | 105.73 | 105.73 | 96.55 | - | - |
| May 20, 2025 | 107.45 | 107.45 | 105.73 | 105.73 | 96.55 | 2.84% | 341 |
| May 19, 2025 | 102.81 | 102.81 | 102.81 | 102.81 | 93.88 | - | - |
| May 16, 2025 | 102.81 | 102.81 | 102.81 | 102.81 | 93.88 | - | 34 |
| May 15, 2025 | 102.81 | 102.81 | 102.81 | 102.81 | 93.88 | - | - |
| May 14, 2025 | 102.81 | 102.81 | 102.81 | 102.81 | 93.88 | - | - |
| May 13, 2025 | 102.81 | 102.81 | 102.81 | 102.81 | 93.88 | - | - |
| May 12, 2025 | 102.81 | 102.81 | 102.81 | 102.81 | 93.88 | - | - |
| May 9, 2025 | 102.81 | 102.81 | 102.81 | 102.81 | 93.88 | 1.84% | 100 |
| May 8, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 92.18 | - | 100 |
| May 7, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 92.18 | - | - |
| May 6, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 92.18 | - | - |
| May 5, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 92.18 | -8.23% | 434 |
| May 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 100.45 | - | - |
| May 1, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 100.45 | -0.91% | 2 |
| Apr 30, 2025 | 114.10 | 115.61 | 111.02 | 111.02 | 101.37 | 0.92% | 607 |
| Apr 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 100.45 | 6.01% | 17 |
| Apr 28, 2025 | 103.77 | 103.77 | 103.77 | 103.77 | 94.75 | - | - |
| Apr 25, 2025 | 103.77 | 103.77 | 103.77 | 103.77 | 94.75 | - | 200 |
| Apr 24, 2025 | 102.84 | 103.77 | 102.84 | 103.77 | 94.75 | -1.36% | 593 |
| Apr 23, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 96.06 | - | - |
| Apr 22, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 96.06 | - | 456 |
| Apr 21, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 96.06 | - | - |
| Apr 17, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 96.06 | - | - |
| Apr 16, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 96.06 | - | - |
| Apr 15, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 96.06 | 4.18% | 990 |
| Apr 14, 2025 | 100.98 | 100.98 | 100.98 | 100.98 | 92.21 | 4.73% | 11 |
| Apr 11, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 88.05 | 1.16% | 163 |
| Apr 10, 2025 | 95.31 | 95.31 | 95.31 | 95.31 | 87.03 | 4.18% | 1 |
| Apr 9, 2025 | 91.49 | 91.49 | 91.49 | 91.49 | 83.54 | -3.85% | 361 |
| Apr 8, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 86.89 | 3.47% | 2,555 |
| Apr 7, 2025 | 92.78 | 92.78 | 91.96 | 91.96 | 83.97 | -3.87% | 10,147 |
| Apr 4, 2025 | 95.66 | 95.66 | 95.66 | 95.66 | 87.35 | - | 9,986 |
| Apr 3, 2025 | 99.94 | 99.94 | 95.66 | 95.66 | 87.35 | -4.76% | 505 |
| Apr 2, 2025 | 100.44 | 100.44 | 100.44 | 100.44 | 91.72 | - | - |
| Apr 1, 2025 | 100.44 | 100.44 | 100.44 | 100.44 | 91.72 | - | - |
| Mar 31, 2025 | 100.44 | 100.44 | 100.44 | 100.44 | 91.72 | - | 30 |
| Mar 28, 2025 | 100.44 | 100.44 | 100.44 | 100.44 | 91.72 | - | - |
| Mar 27, 2025 | 100.44 | 100.44 | 100.44 | 100.44 | 91.72 | - | - |
| Mar 26, 2025 | 100.44 | 100.44 | 100.44 | 100.44 | 91.72 | -2.95% | 20 |
| Mar 25, 2025 | 103.49 | 103.49 | 103.49 | 103.49 | 94.50 | - | - |