Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	30.35	30.58	29.95	30.24	30.24	-5.79%	8,522
Feb 10, 2026	32.13	32.34	32.10	32.10	32.10	1.65%	10,467
Feb 9, 2026	31.88	31.88	31.42	31.58	31.58	2.50%	6,188
Feb 6, 2026	30.37	30.95	30.37	30.81	30.81	-0.93%	38,778
Feb 5, 2026	31.24	31.33	30.75	31.10	31.10	-0.70%	16,086
Feb 4, 2026	31.15	31.64	31.12	31.32	31.32	1.00%	10,468
Feb 3, 2026	31.34	31.35	30.81	31.01	31.01	-6.09%	7,805
Feb 2, 2026	32.78	33.22	32.73	33.02	33.02	2.07%	11,487
Jan 30, 2026	32.07	32.56	32.07	32.35	32.35	1.49%	15,887
Jan 29, 2026	32.34	32.35	31.73	31.88	31.88	-2.52%	9,440
Jan 28, 2026	33.14	33.14	32.56	32.70	32.70	-0.67%	2,862
Jan 27, 2026	32.53	32.92	32.22	32.92	32.92	2.24%	6,498
Jan 26, 2026	32.99	33.02	31.86	32.20	32.20	-7.15%	16,866
Jan 23, 2026	34.98	34.98	34.46	34.68	34.68	-4.99%	9,052
Jan 22, 2026	35.72	36.67	35.72	36.50	36.50	5.43%	13,712
Jan 21, 2026	34.52	34.87	34.10	34.62	34.62	2.79%	6,489
Jan 20, 2026	34.00	34.10	33.58	33.68	33.68	0.90%	12,404
Jan 16, 2026	33.80	33.80	33.28	33.38	33.38	-2.93%	4,794
Jan 15, 2026	34.44	34.60	34.26	34.39	34.39	-0.38%	6,179
Jan 14, 2026	33.70	34.66	33.70	34.52	34.52	3.63%	21,860
Jan 13, 2026	33.94	34.15	33.29	33.31	33.31	-5.02%	9,056
Jan 12, 2026	35.19	35.27	34.86	35.07	35.07	-3.67%	3,009
Jan 9, 2026	36.34	36.51	36.11	36.41	36.41	-0.72%	3,222
Jan 8, 2026	36.02	36.69	36.02	36.67	36.67	-2.08%	2,499
Jan 7, 2026	37.49	37.50	37.33	37.45	37.45	1.45%	3,086
Jan 6, 2026	36.21	36.92	36.21	36.92	36.92	-0.71%	4,078
Jan 5, 2026	36.48	37.22	36.48	37.18	37.18	0.49%	4,370
Jan 2, 2026	37.15	37.15	36.66	37.00	37.00	2.44%	5,156
Dec 31, 2025	36.20	36.24	36.12	36.12	36.12	-0.44%	3,030
Dec 30, 2025	36.32	36.61	36.28	36.28	36.28	-	5,941
Dec 29, 2025	36.39	36.52	36.13	36.28	36.28	1.26%	9,844
Dec 26, 2025	35.90	36.05	35.83	35.83	35.83	-0.31%	9,362
Dec 24, 2025	35.87	36.00	35.85	35.94	35.94	-0.39%	951
Dec 23, 2025	36.19	36.19	35.99	36.08	36.08	0.08%	4,878
Dec 22, 2025	35.66	36.31	35.62	36.05	36.05	1.61%	7,374
Dec 19, 2025	35.54	35.69	35.48	35.48	35.48	0.03%	4,402
Dec 18, 2025	35.29	35.81	35.29	35.47	35.47	0.28%	5,739
Dec 17, 2025	35.19	35.53	35.19	35.37	35.37	0.17%	4,772
Dec 16, 2025	35.76	35.76	35.21	35.31	35.31	-0.81%	6,469
Dec 15, 2025	36.05	36.13	35.48	35.60	35.60	-1.14%	4,070
Dec 12, 2025	36.43	36.52	35.94	36.01	36.01	0.04%	5,838
Dec 11, 2025	35.76	36.24	35.76	36.00	36.00	4.70%	12,268
Dec 10, 2025	34.10	34.53	34.06	34.38	34.38	1.57%	6,369
Dec 9, 2025	33.90	34.14	33.85	33.85	33.85	0.47%	13,867
Dec 8, 2025	34.05	34.13	33.60	33.69	33.69	-3.58%	7,914
Dec 5, 2025	34.71	35.15	34.71	34.94	34.94	2.83%	28,404
Dec 4, 2025	34.23	34.32	33.87	33.98	33.98	2.04%	83,484
Dec 3, 2025	32.90	33.37	32.90	33.30	33.30	0.06%	51,952
Dec 2, 2025	33.50	33.65	33.16	33.28	33.28	-2.72%	11,921
Dec 1, 2025	33.99	34.44	33.94	34.21	34.21	-0.51%	22,678