Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teleperformance (OP: TLPFF )

105.33 -0.28 (-0.27%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 96.58 0 -1.92(-1.95%)
Mar 27, 2024 99.55 99.55 98.50 98.50 60 -0.10(-0.10%)
Mar 26, 2024 98.60 98.60 98.60 98.60 5 -0.29(-0.29%)
Mar 25, 2024 98.01 99.56 98.01 98.89 88 +0.89(+0.91%)
Mar 22, 2024 97.80 98.00 97.80 98.00 100 +0.23(+0.24%)
Mar 21, 2024 95.08 97.77 95.08 97.77 63 +5.47(+5.93%)
Mar 20, 2024 92.30 92.30 92.30 92.30 271 -0.01(-0.01%)
Mar 19, 2024 92.29 92.45 92.05 92.31 288 -0.05(-0.05%)
Mar 18, 2024 93.33 93.57 92.36 92.36 77 -3.33(-3.48%)
Mar 15, 2024 95.68 95.68 95.60 95.68 5,225 +2.68(+2.88%)
Mar 14, 2024 93.15 95.54 93.00 93.00 473 +0.35(+0.38%)
Mar 13, 2024 93.92 93.92 92.65 92.65 275 +1.78(+1.96%)
Mar 12, 2024 94.81 97.88 90.87 90.87 1,779 -0.78(-0.85%)
Mar 11, 2024 89.97 92.56 88.68 91.65 1,359 -3.91(-4.09%)
Mar 08, 2024 97.47 99.09 93.70 95.56 909 -0.12(-0.13%)
Mar 07, 2024 98.18 98.18 90.67 95.68 1,493 -25.65(-21.14%)
Mar 04, 2024 121.33 0 +0.33(+0.27%)
Mar 01, 2024 122.70 122.70 116.56 121.00 942 -3.10(-2.50%)
Feb 29, 2024 126.13 126.13 124.10 124.10 2,504 -2.07(-1.64%)
Feb 28, 2024 123.30 126.17 122.38 126.17 576 -16.08(-11.30%)
Feb 27, 2024 142.25 142.25 142.25 142.25 12 +2.73(+1.96%)
Feb 26, 2024 139.52 139.52 139.52 139.52 216 -2.49(-1.75%)
Feb 23, 2024 141.97 142.01 141.97 142.01 100 -0.97(-0.68%)
Feb 16, 2024 142.98 0 -3.02(-2.07%)
Feb 15, 2024 146.00 146.00 146.00 146.00 100 +2.98(+2.08%)
Feb 13, 2024 143.02 0 -9.34(-6.13%)
Feb 12, 2024 152.36 152.36 152.36 152.36 35 +2.36(+1.57%)
Feb 09, 2024 150.00 150.00 150.00 150.00 100 -4.00(-2.60%)
Feb 08, 2024 154.00 154.00 154.00 154.00 25 +3.99(+2.66%)
Feb 07, 2024 150.01 150.01 150.01 150.01 23 -2.15(-1.41%)
Feb 05, 2024 152.16 0 -2.84(-1.83%)
Feb 02, 2024 155.00 155.00 155.00 155.00 100 +0.00(+0.00%)
Feb 01, 2024 155.12 155.12 155.00 155.00 71 -7.45(-4.59%)
Jan 30, 2024 162.45 0 +7.45(+4.81%)
Jan 25, 2024 155.00 0 -12.00(-7.19%)
Jan 24, 2024 169.01 169.01 167.00 167.00 6,990 +6.99(+4.37%)
Jan 23, 2024 160.01 160.01 160.01 160.01 30 +2.48(+1.58%)
Jan 22, 2024 158.00 159.75 157.53 157.53 120 +1.71(+1.09%)
Jan 19, 2024 155.82 155.82 155.82 155.82 100 +15.82(+11.30%)
Jan 17, 2024 140.00 334 -5.81(-3.98%)
Jan 16, 2024 146.33 146.33 145.81 145.81 80 -4.37(-2.91%)
Jan 12, 2024 152.72 152.72 150.18 150.18 166 +1.18(+0.79%)
Jan 11, 2024 149.00 149.00 149.00 149.00 1 +6.24(+4.37%)
Jan 03, 2024 142.76 0 -3.40(-2.33%)
Dec 29, 2023 146.16 0 +0.53(+0.36%)
Dec 27, 2023 145.63 0 -3.39(-2.27%)
Dec 22, 2023 149.02 0 +0.57(+0.38%)
Dec 21, 2023 152.29 152.29 148.45 148.45 500 +9.44(+6.79%)
Dec 19, 2023 139.01 0 +3.26(+2.40%)
Dec 18, 2023 135.75 135.75 135.75 135.75 18 +4.60(+3.51%)
Dec 14, 2023 131.15 0 +4.15(+3.27%)
Dec 13, 2023 127.00 127.00 127.00 127.00 20 -0.14(-0.11%)
Dec 11, 2023 127.14 0 -2.97(-2.28%)
Dec 07, 2023 130.11 0 -6.10(-4.48%)
Dec 05, 2023 136.21 245 +1.21(+0.90%)
Dec 04, 2023 135.00 135.00 135.00 135.00 100 -7.37(-5.18%)
Nov 30, 2023 142.37 0 +1.20(+0.85%)
Nov 29, 2023 141.17 141.17 141.17 141.17 8 +1.25(+0.89%)
Nov 28, 2023 139.92 139.92 139.92 139.92 25 -2.58(-1.81%)
Nov 27, 2023 142.50 142.50 142.50 142.50 100 -1.98(-1.37%)
Nov 21, 2023 144.48 0 -2.01(-1.37%)
Nov 20, 2023 146.54 146.54 146.49 146.49 78 +3.77(+2.64%)
Nov 16, 2023 142.72 0 -0.79(-0.55%)
Nov 15, 2023 145.93 147.37 143.51 143.51 480 +1.51(+1.06%)
Nov 14, 2023 145.48 145.48 142.00 142.00 110 +9.64(+7.28%)
Nov 13, 2023 132.36 132.36 132.36 132.36 1 -0.37(-0.28%)
Nov 09, 2023 132.73 0 -4.96(-3.60%)
Nov 08, 2023 133.78 137.69 133.78 137.69 2 +3.79(+2.83%)
Nov 03, 2023 133.90 300 +6.69(+5.26%)
Nov 02, 2023 127.21 127.21 127.21 127.21 9 +8.73(+7.37%)
Nov 01, 2023 118.48 118.48 118.48 118.48 455 +2.37(+2.04%)
Oct 31, 2023 116.11 116.11 116.11 116.11 5 +8.49(+7.89%)
Oct 27, 2023 107.62 0 +1.25(+1.18%)
Oct 26, 2023 105.01 106.37 102.90 106.37 526 -9.41(-8.13%)
Oct 25, 2023 115.50 117.69 115.50 115.78 506 -6.94(-5.66%)
Oct 23, 2023 122.72 0 -3.53(-2.80%)
Oct 20, 2023 126.25 126.25 126.25 126.25 802 +2.25(+1.81%)
Oct 19, 2023 124.00 124.00 124.00 124.00 15 +1.75(+1.43%)
Oct 18, 2023 122.25 122.25 122.25 122.25 499 +0.46(+0.38%)
Oct 13, 2023 121.79 0 -3.71(-2.96%)
Oct 12, 2023 125.50 125.50 125.50 125.50 500 -2.57(-2.01%)
Oct 11, 2023 128.07 128.07 128.07 128.07 771 -0.62(-0.48%)
Oct 10, 2023 128.69 128.69 128.69 128.69 200 +3.88(+3.11%)
Oct 09, 2023 124.81 124.81 124.81 124.81 85 +3.61(+2.97%)
Oct 03, 2023 121.20 0 -2.74(-2.21%)
Sep 28, 2023 123.94 0 +2.94(+2.43%)
Sep 27, 2023 122.92 122.92 121.00 121.00 656 -6.00(-4.72%)
Sep 25, 2023 127.00 0 -0.01(-0.01%)
Sep 22, 2023 127.01 127.01 127.01 127.01 100 -0.74(-0.58%)
Sep 21, 2023 127.75 127.75 127.75 127.75 7 -2.25(-1.73%)
Sep 18, 2023 130.00 5,500 -6.30(-4.62%)
Sep 14, 2023 136.30 0 +4.69(+3.56%)
Sep 13, 2023 131.61 131.61 131.61 131.61 477 -4.04(-2.98%)
Sep 12, 2023 135.65 135.65 135.65 135.65 25 -2.97(-2.14%)
Sep 05, 2023 138.62 0 +5.62(+4.23%)
Aug 28, 2023 133.00 0 +5.95(+4.68%)
Aug 25, 2023 127.05 127.05 127.05 127.05 3,713 +2.74(+2.20%)
Aug 22, 2023 124.31 2,832 -3.85(-3.00%)
Aug 21, 2023 125.10 128.16 125.10 128.16 26 +1.76(+1.39%)
Aug 17, 2023 126.40 170 -1.26(-0.99%)
Aug 16, 2023 125.99 127.66 125.99 127.66 2,166 -0.46(-0.36%)
Aug 15, 2023 130.00 130.00 128.12 128.12 46 -3.69(-2.80%)
Aug 14, 2023 131.80 131.80 131.80 131.80 8 -3.19(-2.36%)
Aug 11, 2023 134.99 134.99 134.99 134.99 100 -1.90(-1.39%)
Aug 10, 2023 136.89 136.89 136.89 136.89 321 -0.10(-0.07%)
Aug 09, 2023 137.90 137.90 136.24 136.99 285 -1.36(-0.98%)
Aug 08, 2023 138.32 138.35 138.32 138.35 60 +1.09(+0.79%)
Aug 07, 2023 137.28 137.28 137.00 137.26 456 -2.95(-2.10%)
Aug 04, 2023 140.21 140.21 140.21 140.21 200 -1.03(-0.73%)
Aug 03, 2023 141.24 141.24 141.24 141.24 1 +3.74(+2.72%)
Aug 02, 2023 138.43 142.56 137.22 137.50 238 -2.80(-2.00%)
Aug 01, 2023 140.30 140.30 140.30 140.30 283 -5.63(-3.86%)
Jul 31, 2023 146.21 146.53 145.90 145.93 175 -3.49(-2.34%)
Jul 28, 2023 149.92 149.92 148.56 149.42 100 +6.04(+4.21%)
Jul 27, 2023 149.68 150.00 142.12 143.38 1,142 -27.61(-16.15%)
Jul 24, 2023 170.99 0 +0.56(+0.33%)
Jul 21, 2023 170.44 170.44 170.44 170.44 100 -5.62(-3.19%)
Jul 19, 2023 176.06 0 +3.59(+2.08%)
Jul 17, 2023 172.47 0 -5.31(-2.98%)
Jul 13, 2023 177.78 0 +6.65(+3.89%)
Jul 12, 2023 171.13 171.13 171.13 171.13 5 +7.98(+4.89%)
Jul 11, 2023 160.26 163.15 160.26 163.15 72 +4.65(+2.93%)
Jul 10, 2023 158.06 158.50 158.06 158.50 713 -0.44(-0.28%)
Jul 06, 2023 158.94 0 -6.00(-3.64%)
Jul 05, 2023 167.48 167.48 164.94 164.94 454 +0.44(+0.27%)
Jun 29, 2023 164.51 0 -0.47(-0.29%)
Jun 28, 2023 164.98 164.98 164.98 164.98 1,605 +0.15(+0.09%)
Jun 27, 2023 163.00 164.83 162.00 164.83 342 -3.17(-1.89%)
Jun 22, 2023 168.00 0 -3.19(-1.86%)
Jun 21, 2023 171.19 171.19 171.19 171.19 4 -1.47(-0.85%)
Jun 20, 2023 173.34 173.34 172.66 172.66 7 -5.84(-3.27%)
Jun 16, 2023 178.17 178.50 177.39 178.50 556 +10.80(+6.44%)
Jun 13, 2023 167.70 0 -0.71(-0.42%)
May 08, 2023 168.41 168.41 168.41 168.41 3 -6.50(-3.72%)
May 05, 2023 172.91 174.91 172.91 174.91 1,306 -6.78(-3.73%)
May 04, 2023 181.69 181.69 181.69 181.69 1,302 -13.99(-7.15%)
May 03, 2023 195.68 195.68 195.68 195.68 1 -1.34(-0.68%)
May 02, 2023 197.02 202.81 197.02 197.02 516 -2.09(-1.05%)
May 01, 2023 199.12 199.12 199.12 199.12 7 +0.56(+0.28%)
Apr 27, 2023 198.55 0 +5.04(+2.60%)
Apr 26, 2023 193.94 194.50 193.35 193.51 160 -29.49(-13.22%)
Apr 25, 2023 223.00 223.00 223.00 223.00 75 -1.75(-0.78%)
Apr 24, 2023 224.75 224.75 224.75 224.75 30 +2.65(+1.19%)
Apr 21, 2023 222.16 222.16 222.10 222.10 100 -7.90(-3.43%)
Apr 20, 2023 230.00 230.00 230.00 230.00 100 -3.03(-1.30%)
Apr 19, 2023 232.86 233.03 232.86 233.03 2 +3.03(+1.32%)
Apr 18, 2023 229.26 236.57 229.26 230.00 609 -4.25(-1.81%)
Apr 17, 2023 234.25 234.25 234.25 234.25 30 -1.46(-0.62%)
Apr 13, 2023 235.71 0 +3.21(+1.38%)
Apr 12, 2023 235.94 235.94 232.50 232.50 216 +2.34(+1.02%)
Apr 11, 2023 230.16 230.16 230.16 230.16 1 +4.20(+1.86%)
Apr 10, 2023 225.96 225.96 225.96 225.96 3 -13.04(-5.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.