Teleperformance SE (TLPFY)
OTCMKTS
· Delayed Price · Currency is USD
51.56
+0.37 (0.72%)
Apr 24, 2025, 11:15 AM EDT
Teleperformance SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 51.55 | 52.02 | 50.94 | 51.23 | 51.23 | 0.49% | 9,396 |
| Apr 22, 2025 | 50.73 | 51.23 | 50.67 | 50.98 | 50.98 | 3.22% | 8,478 |
| Apr 21, 2025 | 51.78 | 51.78 | 49.35 | 49.39 | 49.39 | -2.18% | 5,640 |
| Apr 17, 2025 | 50.73 | 51.01 | 50.41 | 50.49 | 50.49 | -0.81% | 24,783 |
| Apr 16, 2025 | 51.62 | 51.86 | 50.85 | 50.90 | 50.90 | -1.07% | 4,962 |
| Apr 15, 2025 | 51.29 | 52.00 | 51.22 | 51.45 | 51.45 | 1.84% | 7,361 |
| Apr 14, 2025 | 50.12 | 51.04 | 50.08 | 50.52 | 50.52 | 0.66% | 6,711 |
| Apr 11, 2025 | 49.05 | 50.35 | 48.65 | 50.19 | 50.19 | 4.72% | 7,857 |
| Apr 10, 2025 | 48.59 | 49.12 | 47.56 | 47.93 | 47.93 | -0.87% | 16,446 |
| Apr 9, 2025 | 46.04 | 50.43 | 45.27 | 48.35 | 48.35 | 8.24% | 12,399 |
| Apr 8, 2025 | 47.43 | 47.43 | 44.66 | 44.67 | 44.67 | -3.39% | 15,470 |
| Apr 7, 2025 | 45.27 | 47.55 | 45.23 | 46.24 | 46.24 | -0.41% | 18,019 |
| Apr 4, 2025 | 47.02 | 47.49 | 46.29 | 46.43 | 46.43 | -4.82% | 13,965 |
| Apr 3, 2025 | 48.67 | 49.21 | 48.27 | 48.78 | 48.78 | -0.59% | 6,276 |
| Apr 2, 2025 | 49.02 | 49.20 | 48.80 | 49.07 | 49.07 | -1.84% | 3,904 |
| Apr 1, 2025 | 50.21 | 50.24 | 49.63 | 49.99 | 49.99 | -0.58% | 7,310 |
| Mar 31, 2025 | 49.91 | 50.30 | 49.36 | 50.28 | 50.28 | -3.60% | 11,325 |
| Mar 28, 2025 | 53.18 | 53.19 | 51.85 | 52.16 | 52.16 | -1.82% | 63,351 |
| Mar 27, 2025 | 51.73 | 53.29 | 51.73 | 53.13 | 53.13 | 5.79% | 8,415 |
| Mar 26, 2025 | 50.37 | 50.85 | 50.08 | 50.22 | 50.22 | -0.77% | 5,294 |
| Mar 25, 2025 | 50.68 | 50.91 | 50.54 | 50.61 | 50.61 | 1.06% | 5,965 |
| Mar 24, 2025 | 49.90 | 50.20 | 49.85 | 50.08 | 50.08 | 1.38% | 5,402 |
| Mar 21, 2025 | 49.33 | 49.73 | 49.18 | 49.40 | 49.40 | -2.79% | 5,956 |
| Mar 20, 2025 | 50.89 | 51.33 | 50.71 | 50.82 | 50.82 | -2.96% | 13,201 |
| Mar 19, 2025 | 52.24 | 52.65 | 52.04 | 52.37 | 52.37 | -0.02% | 3,650 |
| Mar 18, 2025 | 52.59 | 52.66 | 52.19 | 52.38 | 52.38 | -0.29% | 6,826 |
| Mar 17, 2025 | 52.63 | 52.80 | 52.25 | 52.53 | 52.53 | 0.50% | 5,546 |
| Mar 14, 2025 | 52.79 | 52.82 | 52.03 | 52.27 | 52.27 | -1.25% | 6,350 |
| Mar 13, 2025 | 52.66 | 53.50 | 52.66 | 52.93 | 52.93 | 1.36% | 5,494 |
| Mar 12, 2025 | 52.84 | 52.84 | 52.08 | 52.22 | 52.22 | -4.13% | 8,575 |
| Mar 11, 2025 | 55.46 | 55.46 | 53.66 | 54.47 | 54.47 | -0.46% | 8,647 |
| Mar 10, 2025 | 54.76 | 55.13 | 54.27 | 54.72 | 54.72 | -1.76% | 3,794 |
| Mar 7, 2025 | 54.88 | 56.49 | 54.88 | 55.70 | 55.70 | -3.21% | 5,489 |
| Mar 6, 2025 | 57.43 | 58.09 | 57.43 | 57.55 | 57.55 | 5.58% | 5,289 |
| Mar 5, 2025 | 53.85 | 54.68 | 53.50 | 54.51 | 54.51 | 6.71% | 28,175 |
| Mar 4, 2025 | 51.06 | 51.91 | 49.78 | 51.08 | 51.08 | 0.81% | 8,082 |
| Mar 3, 2025 | 50.82 | 51.72 | 50.44 | 50.67 | 50.67 | 6.00% | 70,266 |
| Feb 28, 2025 | 48.19 | 48.70 | 47.46 | 47.80 | 47.80 | -6.32% | 22,823 |
| Feb 27, 2025 | 52.65 | 53.23 | 50.80 | 51.03 | 51.03 | -5.26% | 13,394 |
| Feb 26, 2025 | 54.07 | 54.72 | 53.86 | 53.86 | 53.86 | 1.34% | 49,030 |
| Feb 25, 2025 | 53.13 | 53.40 | 52.77 | 53.15 | 53.15 | 0.91% | 3,955 |
| Feb 24, 2025 | 52.42 | 53.11 | 52.00 | 52.67 | 52.67 | 0.53% | 16,478 |
| Feb 21, 2025 | 52.40 | 52.85 | 52.24 | 52.39 | 52.39 | 1.59% | 6,187 |
| Feb 20, 2025 | 51.34 | 51.65 | 51.19 | 51.57 | 51.57 | 0.51% | 2,767 |
| Feb 19, 2025 | 51.60 | 51.60 | 50.82 | 51.31 | 51.31 | -2.71% | 5,519 |
| Feb 18, 2025 | 52.75 | 53.03 | 52.63 | 52.74 | 52.74 | -1.81% | 12,783 |
| Feb 14, 2025 | 53.84 | 54.27 | 53.63 | 53.71 | 53.71 | 3.73% | 4,686 |
| Feb 13, 2025 | 51.58 | 52.26 | 51.48 | 51.78 | 51.78 | 0.02% | 7,290 |
| Feb 12, 2025 | 50.89 | 51.85 | 50.83 | 51.77 | 51.77 | 3.59% | 4,834 |
| Feb 11, 2025 | 49.26 | 50.01 | 49.13 | 49.98 | 49.98 | 2.32% | 4,655 |