Teleperformance SE (TLPFF)
OTCMKTS · Delayed Price · Currency is USD
68.72
+3.01 (4.58%)
At close: Dec 5, 2025
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 67.71 | 67.98 | 65.12 | 65.71 | 65.71 | -3.52% | 263 |
| Dec 2, 2025 | 67.95 | 68.11 | 67.75 | 68.11 | 68.11 | 1.79% | 29 |
| Dec 1, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -0.49% | 620 |
| Nov 28, 2025 | 68.27 | 68.37 | 67.24 | 67.24 | 67.24 | -1.61% | 13 |
| Nov 26, 2025 | 67.28 | 68.34 | 65.38 | 68.34 | 68.34 | -2.33% | 1,096 |
| Nov 25, 2025 | 70.04 | 70.04 | 69.93 | 69.97 | 69.97 | 3.20% | 13,513 |
| Nov 24, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.65% | 434 |
| Nov 20, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 3.87% | 1 |
| Nov 19, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -6.01% | 96 |
| Nov 14, 2025 | 70.06 | 70.06 | 69.00 | 69.00 | 69.00 | -3.98% | 105 |
| Nov 13, 2025 | 70.50 | 71.86 | 70.50 | 71.86 | 71.86 | 1.93% | 450 |
| Nov 12, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 5.33% | 200 |
| Nov 7, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | -7.62% | 355 |
| Nov 5, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 2.95% | 525 |
| Nov 4, 2025 | 69.15 | 70.74 | 69.15 | 70.38 | 70.38 | -1.74% | 525 |
| Nov 3, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 0.30% | 210 |
| Oct 31, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | -2.90% | 3 |
| Oct 29, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -1.95% | 100 |
| Oct 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.51% | 3 |
| Oct 22, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 3.49% | 206 |
| Oct 6, 2025 | 73.81 | 73.81 | 73.58 | 73.58 | 73.58 | -1.55% | 246 |
| Oct 3, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 2.15% | 350 |
| Sep 26, 2025 | 72.01 | 73.17 | 72.01 | 73.17 | 73.17 | -2.41% | 1,571 |
| Sep 19, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | -1.09% | 15 |
| Sep 11, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.04% | 530 |
| Sep 9, 2025 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | -1.38% | 2 |
| Sep 8, 2025 | 74.88 | 76.83 | 74.88 | 76.83 | 76.83 | -0.60% | 1,610 |
| Sep 5, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 2.98% | 50 |
| Sep 2, 2025 | 77.64 | 77.64 | 75.06 | 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 21, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 3.52% | 12 |
| 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 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 | 82.23 | 3.77% | 600 |
| 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 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 |