Teleperformance SE (TLPFF)
OTCMKTS · Delayed Price · Currency is USD
75.06
-1.44 (-1.88%)
Sep 2, 2025, 10:38 AM EDT
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 77.64 | 77.64 | 75.06 | 75.06 | - | -1.88% | 101 |
| Aug 29, 2025 | 76.71 | 76.71 | 76.50 | 76.50 | 76.50 | -5.15% | 1,060 |
| Aug 28, 2025 | 77.63 | 80.65 | 77.63 | 80.65 | 80.65 | -1.84% | 2,700 |
| Aug 27, 2025 | 79.03 | 82.16 | 79.03 | 82.16 | 82.16 | 1.94% | 2,271 |
| Aug 26, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -7.16% | 22 |
| Aug 25, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | 0.43% | 1 |
| Aug 22, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - | - |
| Aug 21, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 3.52% | 12 |
| Aug 20, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - | - |
| Aug 19, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | -2.21% | 24 |
| Aug 18, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | -1.26% | 13 |
| Aug 15, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 8.81% | 10,001 |
| Aug 14, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -3.87% | 52 |
| Aug 13, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - | - |
| Aug 12, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 3.11% | 1 |
| Aug 11, 2025 | 81.92 | 81.92 | 80.19 | 80.19 | 80.19 | -3.39% | 36 |
| Aug 8, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.93% | 400 |
| Aug 7, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 3.77% | 600 |
| Aug 6, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - | - |
| Aug 5, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 2.18% | 2,390 |
| Aug 4, 2025 | 79.69 | 79.69 | 76.19 | 77.56 | 77.56 | -2.72% | 858 |
| Aug 1, 2025 | 81.37 | 81.37 | 79.73 | 79.73 | 79.73 | -16.40% | 745 |
| Jul 31, 2025 | 95.90 | 95.90 | 94.94 | 95.37 | 95.37 | -9.77% | 2,040 |
| Jul 30, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - | - |
| Jul 29, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - | - |
| Jul 28, 2025 | 105.70 | 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 |