Teleperformance SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	29.25	29.47	29.05	29.39	29.39	0.48%	6,687
Mar 12, 2026	29.28	29.61	28.86	29.25	29.25	-2.47%	29,676
Mar 11, 2026	30.34	30.54	29.88	29.99	29.99	0.49%	12,174
Mar 10, 2026	30.84	30.92	29.81	29.85	29.85	-6.41%	31,415
Mar 9, 2026	31.00	32.05	30.78	31.89	31.89	-3.48%	10,083
Mar 6, 2026	33.20	33.34	32.73	33.04	33.04	-2.00%	2,818
Mar 5, 2026	33.03	34.01	33.03	33.72	33.72	3.33%	12,295
Mar 4, 2026	32.70	33.16	32.54	32.63	32.63	3.16%	6,534
Mar 3, 2026	30.63	31.72	30.35	31.63	31.63	6.50%	6,786
Mar 2, 2026	28.94	30.08	28.94	29.70	29.70	-1.82%	12,795
Feb 27, 2026	30.43	30.72	30.23	30.25	30.25	-2.07%	17,569
Feb 26, 2026	30.82	32.09	30.74	30.89	30.89	3.85%	20,719
Feb 25, 2026	30.07	30.08	29.51	29.74	29.74	-0.75%	33,073
Feb 24, 2026	29.15	30.12	29.15	29.97	29.97	1.52%	11,817
Feb 23, 2026	30.71	30.83	29.52	29.52	29.52	-3.56%	9,214
Feb 20, 2026	30.61	31.25	30.52	30.61	30.61	2.41%	12,135
Feb 19, 2026	30.06	30.06	29.78	29.89	29.89	-1.12%	12,678
Feb 18, 2026	30.33	30.67	30.21	30.23	30.23	1.00%	6,692
Feb 17, 2026	29.93	30.03	29.80	29.93	29.93	-2.76%	11,617
Feb 13, 2026	30.89	30.97	30.64	30.78	30.78	3.18%	7,893
Feb 12, 2026	30.49	30.67	29.83	29.83	29.83	-1.36%	8,225
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