Teleperformance SE (TLPFF)
OTCMKTS · Delayed Price · Currency is USD
105.70
+1.70 (1.63%)
Jul 28, 2025, 4:00 PM EDT
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | - | 1.63% | 1 |
| Jul 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.02% | 500 |
| Jul 24, 2025 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | 0.90% | 17 |
| Jul 23, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 1.43% | 48 |
| Jul 22, 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - | - |
| Jul 21, 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 4.10% | 1 |
| Jul 18, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | -1.36% | 7 |
| Jul 17, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Jul 16, 2025 | 97.46 | 99.00 | 97.46 | 99.00 | 99.00 | -1.00% | 97 |
| Jul 15, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 37 |
| Jul 14, 2025 | 101.28 | 101.30 | 100.00 | 100.00 | 100.00 | -3.00% | 297 |
| Jul 11, 2025 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - | 14 |
| Jul 10, 2025 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - | - |
| Jul 9, 2025 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - | 115 |
| Jul 8, 2025 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | 2.72% | 107 |
| Jul 7, 2025 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | -2.47% | 1 |
| Jul 3, 2025 | 101.55 | 102.90 | 101.55 | 102.90 | 102.90 | 1.34% | 746 |
| Jul 2, 2025 | 99.60 | 102.63 | 99.60 | 101.54 | 101.54 | 3.52% | 971 |
| Jul 1, 2025 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - | - |
| Jun 30, 2025 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - | 1 |
| Jun 27, 2025 | 93.60 | 98.09 | 93.60 | 98.09 | 98.09 | 2.93% | 737 |
| Jun 26, 2025 | 93.80 | 95.30 | 93.80 | 95.30 | 95.30 | 5.99% | 1,138 |
| Jun 25, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - | - |
| Jun 24, 2025 | 91.85 | 94.62 | 89.91 | 89.91 | 89.91 | -0.89% | 302 |
| Jun 23, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | 5.49% | 301 |
| Jun 20, 2025 | 89.09 | 89.09 | 86.00 | 86.00 | 86.00 | -9.71% | 1,546 |
| Jun 18, 2025 | 93.82 | 95.25 | 93.82 | 95.25 | 95.25 | -12.69% | 1,473 |
| Jun 17, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - | 25 |
| Jun 16, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - | - |
| Jun 13, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - | - |
| Jun 12, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - | - |
| Jun 11, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - | 3,729 |
| Jun 10, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - | 1,271 |
| Jun 9, 2025 | 106.00 | 109.10 | 106.00 | 109.10 | 109.10 | 2.70% | 184 |
| Jun 6, 2025 | 104.45 | 106.23 | 104.45 | 106.23 | 106.23 | 2.85% | 828 |
| Jun 5, 2025 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | -0.23% | 30 |
| 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 | - | - |