Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	49.96	50.22	49.80	50.22	-	0.40%	211
Jul 16, 2025	49.45	50.16	49.45	50.02	50.02	0.60%	9,451
Jul 15, 2025	50.70	50.70	49.72	49.72	49.72	0.67%	3,588
Jul 14, 2025	49.59	49.75	49.33	49.39	49.39	-2.51%	4,353
Jul 11, 2025	50.90	50.90	50.51	50.66	50.66	-2.84%	2,265
Jul 10, 2025	52.25	52.25	51.77	52.14	52.14	0.08%	2,920
Jul 9, 2025	51.96	52.23	51.79	52.10	52.10	1.56%	9,146
Jul 8, 2025	49.82	51.47	49.82	51.30	51.30	3.91%	9,328
Jul 7, 2025	48.60	49.55	48.60	49.37	49.37	-2.35%	6,498
Jul 3, 2025	50.44	51.24	50.22	50.56	50.56	1.81%	3,379
Jul 2, 2025	49.76	50.41	49.13	49.66	49.66	1.10%	422,535
Jul 1, 2025	47.89	49.15	47.89	49.12	49.12	1.40%	9,320
Jun 30, 2025	47.53	48.57	47.53	48.44	48.44	1.38%	4,065
Jun 27, 2025	46.76	48.09	46.76	47.78	47.78	1.85%	10,258
Jun 26, 2025	46.42	47.07	46.42	46.91	46.91	2.28%	11,698
Jun 25, 2025	45.84	46.13	45.42	45.86	45.86	-0.49%	8,735
Jun 24, 2025	44.83	46.20	44.83	46.09	46.09	4.44%	14,811
Jun 23, 2025	43.05	44.26	43.01	44.13	44.13	1.85%	9,954
Jun 20, 2025	43.63	44.07	43.25	43.33	43.33	-7.89%	12,327
Jun 18, 2025	50.27	50.59	46.26	47.04	47.04	-13.05%	14,481
Jun 17, 2025	53.78	54.61	53.78	54.10	54.10	1.56%	2,569
Jun 16, 2025	53.47	53.99	53.13	53.27	53.27	2.05%	3,256
Jun 13, 2025	52.13	52.46	52.01	52.20	52.20	-3.26%	3,704
Jun 12, 2025	53.34	54.23	53.34	53.96	53.96	-0.28%	3,277
Jun 11, 2025	54.09	54.62	54.09	54.11	54.11	0.11%	1,872
Jun 10, 2025	53.43	54.30	53.39	54.05	54.05	1.64%	1,973
Jun 9, 2025	52.64	53.60	52.64	53.18	53.18	2.29%	5,410
Jun 6, 2025	52.02	52.12	51.63	51.99	51.99	0.95%	11,511
Jun 5, 2025	51.62	51.70	51.29	51.50	51.50	2.31%	1,893
Jun 4, 2025	49.90	51.07	49.90	50.34	50.34	2.94%	6,127
Jun 3, 2025	48.38	49.14	48.38	48.90	48.90	-3.26%	12,969
Jun 2, 2025	49.64	50.92	49.64	50.55	50.55	0.40%	7,351
May 30, 2025	50.23	50.61	49.78	50.35	50.35	-0.09%	3,018
May 29, 2025	50.89	50.95	50.11	50.40	50.40	-0.63%	3,120
May 28, 2025	50.85	51.17	50.45	50.71	50.71	-0.11%	22,831
May 27, 2025	51.86	51.86	50.45	50.77	50.77	2.21%	7,715
May 23, 2025	50.39	50.78	49.55	49.67	49.67	-1.91%	5,922
May 22, 2025	50.25	51.53	50.00	50.64	50.64	-4.83%	3,018
May 21, 2025	53.92	53.92	53.11	53.20	50.82	-1.98%	2,405
May 20, 2025	53.81	54.28	53.33	54.28	51.85	2.02%	5,847
May 19, 2025	52.73	53.26	52.73	53.20	50.82	0.16%	6,899
May 16, 2025	52.91	53.17	52.63	53.12	50.74	-0.76%	18,591
May 15, 2025	53.41	53.84	53.30	53.53	51.13	-1.01%	1,020
May 14, 2025	54.69	54.69	54.02	54.07	51.65	-1.88%	3,029
May 13, 2025	54.60	55.15	54.31	55.11	52.64	2.03%	6,897
May 12, 2025	54.19	54.19	53.54	54.01	51.59	2.76%	3,792
May 9, 2025	52.69	52.78	52.44	52.56	50.21	1.62%	7,261
May 8, 2025	52.39	52.41	51.68	51.72	49.41	2.00%	4,453
May 7, 2025	51.44	51.56	50.63	50.71	48.44	-1.44%	3,170
May 6, 2025	51.10	51.72	51.10	51.45	49.15	4.94%	8,099