Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2025	49.56	49.97	49.03	49.03	46.83	-2.64%	4,579
May 2, 2025	50.69	51.34	50.36	50.36	48.11	-5.48%	13,313
May 1, 2025	56.08	56.08	53.28	53.28	50.89	-6.85%	2,902
Apr 30, 2025	54.26	58.33	53.88	57.20	54.64	6.85%	8,803
Apr 29, 2025	53.53	53.84	53.53	53.53	51.13	-0.76%	4,324
Apr 28, 2025	53.38	53.94	53.36	53.94	51.52	4.09%	5,897
Apr 25, 2025	51.76	52.46	51.74	51.82	49.50	-0.54%	7,360
Apr 24, 2025	51.15	52.26	51.14	52.10	49.77	1.70%	3,727
Apr 23, 2025	51.55	52.02	50.94	51.23	48.94	0.49%	9,396
Apr 22, 2025	50.73	51.23	50.67	50.98	48.70	3.22%	8,478
Apr 21, 2025	51.78	51.78	49.35	49.39	47.18	-2.18%	5,640
Apr 17, 2025	50.73	51.01	50.41	50.49	48.23	-0.81%	24,783
Apr 16, 2025	51.62	51.86	50.85	50.90	48.62	-1.07%	4,962
Apr 15, 2025	51.29	52.00	51.22	51.45	49.15	1.84%	7,361
Apr 14, 2025	50.12	51.04	50.08	50.52	48.26	0.66%	6,711
Apr 11, 2025	49.05	50.35	48.65	50.19	47.94	4.72%	7,857
Apr 10, 2025	48.59	49.12	47.56	47.93	45.78	-0.87%	16,446
Apr 9, 2025	46.04	50.43	45.27	48.35	46.18	8.24%	12,399
Apr 8, 2025	47.43	47.43	44.66	44.67	42.67	-3.39%	15,470
Apr 7, 2025	45.27	47.55	45.23	46.24	44.17	-0.41%	18,019
Apr 4, 2025	47.02	47.49	46.29	46.43	44.35	-4.82%	13,965
Apr 3, 2025	48.67	49.21	48.27	48.78	46.60	-0.59%	6,276
Apr 2, 2025	49.02	49.20	48.80	49.07	46.87	-1.84%	3,904
Apr 1, 2025	50.21	50.24	49.63	49.99	47.75	-0.58%	7,310
Mar 31, 2025	49.91	50.30	49.36	50.28	48.03	-3.60%	11,325
Mar 28, 2025	53.18	53.19	51.85	52.16	49.82	-1.82%	63,351
Mar 27, 2025	51.73	53.29	51.73	53.13	50.75	5.79%	8,415
Mar 26, 2025	50.37	50.85	50.08	50.22	47.97	-0.77%	5,294