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

Teleperformance (OP: TLPFF )

117.53 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 17, 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 (%)
May 31, 2022 327.08 0 -12.84(-3.78%)
May 27, 2022 339.92 339.92 339.92 339.92 100 +21.42(+6.73%)
May 26, 2022 318.00 318.58 318.00 318.50 85 -3.58(-1.11%)
May 23, 2022 322.08 17 +8.35(+2.66%)
May 20, 2022 336.77 336.77 313.73 313.73 18 +4.15(+1.34%)
May 19, 2022 309.58 309.58 309.58 309.58 4 -18.42(-5.62%)
May 13, 2022 328.00 0 +7.92(+2.47%)
May 11, 2022 320.08 0 -4.50(-1.39%)
May 10, 2022 324.58 324.58 324.58 324.58 3 -1.84(-0.56%)
May 09, 2022 318.58 326.42 318.58 326.42 10 -4.16(-1.26%)
May 06, 2022 330.58 330.58 330.58 330.58 100 -16.18(-4.67%)
May 03, 2022 346.76 0 -10.24(-2.87%)
May 02, 2022 359.50 359.50 357.00 357.00 4 -9.00(-2.46%)
Apr 29, 2022 361.75 366.00 361.75 366.00 100 +18.50(+5.32%)
Apr 27, 2022 347.50 0 -11.00(-3.07%)
Apr 25, 2022 358.50 0 -6.50(-1.78%)
Apr 22, 2022 365.00 365.00 365.00 365.00 100 -10.50(-2.80%)
Apr 21, 2022 383.00 383.00 369.00 375.50 132 +21.30(+6.01%)
Apr 18, 2022 354.20 0 -15.30(-4.14%)
Apr 14, 2022 369.50 369.50 369.50 369.50 100 +18.00(+5.12%)
Apr 13, 2022 351.50 351.50 351.50 351.50 2 -6.00(-1.68%)
Apr 11, 2022 357.50 164 -6.00(-1.65%)
Apr 08, 2022 363.50 363.50 363.50 363.50 100 +6.00(+1.68%)
Apr 07, 2022 376.50 376.50 357.50 357.50 5 -12.50(-3.38%)
Apr 06, 2022 370.00 376.00 370.00 370.00 6 -1.00(-0.27%)
Apr 04, 2022 371.00 0 -28.20(-7.06%)
Mar 30, 2022 399.20 0 +29.00(+7.83%)
Mar 25, 2022 370.20 0 -23.60(-5.99%)
Mar 22, 2022 393.80 0 +15.10(+3.99%)
Mar 21, 2022 402.00 402.00 378.70 378.70 5 -3.05(-0.80%)
Mar 17, 2022 381.75 0 -6.25(-1.61%)
Mar 16, 2022 388.00 388.00 388.00 388.00 3 +20.50(+5.58%)
Mar 14, 2022 367.50 0 +12.50(+3.52%)
Mar 11, 2022 355.00 360.00 355.00 355.00 435 +6.15(+1.76%)
Mar 10, 2022 348.95 348.95 348.45 348.85 7 -6.25(-1.76%)
Mar 09, 2022 343.47 355.10 343.47 355.10 6 +20.10(+6.00%)
Mar 08, 2022 335.00 338.50 335.00 335.00 14 -29.50(-8.09%)
Mar 07, 2022 364.50 364.50 364.50 364.50 3 +2.55(+0.70%)
Mar 03, 2022 361.95 0 -11.45(-3.07%)
Mar 02, 2022 373.40 373.40 373.40 373.40 3 -11.55(-3.00%)
Mar 01, 2022 384.95 384.95 384.95 384.95 1 +9.95(+2.65%)
Feb 25, 2022 375.00 0 +13.50(+3.73%)
Feb 23, 2022 361.50 0 -4.50(-1.23%)
Feb 18, 2022 366.00 0 -4.00(-1.08%)
Feb 17, 2022 370.00 370.00 370.00 370.00 6 -2.85(-0.76%)
Feb 16, 2022 372.85 372.85 372.85 372.85 19 +10.50(+2.90%)
Feb 11, 2022 362.35 0 +8.35(+2.36%)
Feb 08, 2022 354.00 0 -21.65(-5.76%)
Feb 02, 2022 400.00 400.00 375.65 375.65 55 +5.80(+1.57%)
Feb 01, 2022 369.85 369.85 369.85 369.85 3 -3.90(-1.04%)
Jan 31, 2022 373.75 373.75 372.00 373.75 8 +1.75(+0.47%)
Jan 25, 2022 372.00 0 -6.50(-1.72%)
Jan 24, 2022 378.50 378.50 378.50 378.50 2 -24.50(-6.08%)
Jan 14, 2022 403.00 0 -29.50(-6.82%)
Jan 11, 2022 432.50 0 +36.00(+9.08%)
Jan 10, 2022 396.50 396.50 396.50 396.50 25 -46.80(-10.56%)
Jan 07, 2022 443.30 443.30 443.30 443.30 100 -8.65(-1.91%)
Jan 05, 2022 451.95 451.95 451.95 0 +4.90(+1.10%)
Jan 04, 2022 447.05 451.06 447.05 447.05 373 -6.45(-1.42%)
Dec 28, 2021 453.50 453.50 453.50 0 +5.10(+1.14%)
Dec 27, 2021 448.40 448.40 448.40 448.40 3 +21.94(+5.14%)
Dec 22, 2021 426.46 426.46 426.46 0 -5.23(-1.21%)
Dec 21, 2021 419.19 431.69 419.19 431.69 382 -2.60(-0.60%)
Dec 17, 2021 434.29 434.29 434.29 0 +1.83(+0.42%)
Dec 15, 2021 432.46 432.46 432.46 0 -4.37(-1.00%)
Dec 13, 2021 436.83 436.83 436.83 0 +7.83(+1.83%)
Dec 10, 2021 428.55 429.50 428.55 429.00 100 -3.50(-0.81%)
Dec 08, 2021 432.50 432.50 432.50 0 +18.30(+4.42%)
Dec 03, 2021 414.20 414.20 414.20 0 -2.30(-0.55%)
Dec 01, 2021 416.50 416.50 416.50 0 +1.20(+0.29%)
Nov 29, 2021 415.30 415.30 415.30 0 +9.30(+2.29%)
Nov 26, 2021 406.00 406.00 406.00 406.00 100 +7.00(+1.75%)
Nov 24, 2021 396.50 399.00 396.50 399.00 100 +10.85(+2.80%)
Nov 23, 2021 397.00 397.00 388.15 388.15 6 -22.85(-5.56%)
Nov 18, 2021 411.00 411.00 411.00 0 +11.50(+2.88%)
Nov 17, 2021 399.50 399.50 399.50 399.50 1 -13.80(-3.34%)
Nov 15, 2021 413.30 413.30 413.30 0 -0.20(-0.05%)
Nov 12, 2021 413.50 413.50 413.50 413.50 100 +2.50(+0.61%)
Nov 11, 2021 411.00 411.00 411.00 411.00 28 +3.15(+0.77%)
Nov 10, 2021 411.27 407.85 277 -12.15(-2.89%)
Nov 09, 2021 413.47 420.00 413.47 420.00 171 -6.50(-1.52%)
Nov 02, 2021 426.50 426.50 426.50 0 +10.50(+2.52%)
Nov 01, 2021 416.00 416.00 416.00 416.00 1 -14.50(-3.37%)
Oct 29, 2021 432.00 432.00 430.50 430.50 100 +12.59(+3.01%)
Oct 25, 2021 417.91 417.91 417.91 0 -8.09(-1.90%)
Oct 22, 2021 426.00 426.00 426.00 426.00 100 +5.00(+1.19%)
Oct 21, 2021 417.50 421.00 417.50 421.00 11 +3.50(+0.84%)
Oct 20, 2021 408.25 417.50 408.25 417.50 5 +5.00(+1.21%)
Oct 18, 2021 412.50 412.50 412.50 0 -0.40(-0.10%)
Oct 15, 2021 412.90 412.90 412.90 412.90 100 -0.10(-0.02%)
Oct 14, 2021 411.35 413.00 411.35 413.00 6 +10.00(+2.48%)
Oct 13, 2021 401.50 403.00 401.50 403.00 11 +4.20(+1.05%)
Oct 11, 2021 398.80 398.80 398.80 0 -6.20(-1.53%)
Oct 08, 2021 405.00 405.00 405.00 405.00 100 +4.05(+1.01%)
Oct 06, 2021 400.95 400.95 400.95 0 -19.05(-4.54%)
Sep 28, 2021 420.00 420.00 420.00 0 -30.00(-6.67%)
Sep 24, 2021 450.00 450.00 450.00 0 +6.78(+1.53%)
Sep 23, 2021 443.22 443.22 443.22 443.22 334 +3.54(+0.81%)
Sep 22, 2021 439.68 439.68 439.68 439.68 3 -1.20(-0.27%)
Sep 21, 2021 440.87 440.87 440.87 440.87 23 +15.37(+3.61%)
Sep 20, 2021 425.50 425.50 425.50 425.50 9 -8.66(-1.99%)
Sep 17, 2021 434.16 434.16 434.16 434.16 100 -5.84(-1.33%)
Sep 15, 2021 440.00 440.00 440.00 0 -4.79(-1.08%)
Sep 14, 2021 443.97 444.79 443.97 444.79 5 +1.97(+0.45%)
Sep 13, 2021 441.38 442.82 441.38 442.82 7 -4.05(-0.91%)
Sep 02, 2021 446.87 446.87 446.87 0 +6.87(+1.56%)
Sep 01, 2021 440.00 440.00 440.00 440.00 1 +3.81(+0.87%)
Aug 26, 2021 436.19 436.19 436.19 0 -1.81(-0.41%)
Aug 25, 2021 438.00 438.00 438.00 438.00 18 +0.00(+0.00%)
Aug 24, 2021 438.00 438.00 438.00 438.00 6 +6.00(+1.39%)
Aug 23, 2021 432.00 432.00 432.00 432.00 2 +4.32(+1.01%)
Aug 19, 2021 427.68 427.68 427.68 0 -3.52(-0.82%)
Aug 18, 2021 431.20 431.20 431.20 431.20 5 +3.43(+0.80%)
Aug 16, 2021 427.76 427.76 427.76 0 -0.03(-0.01%)
Aug 13, 2021 427.79 427.79 427.79 427.79 100 +3.49(+0.82%)
Aug 12, 2021 424.29 424.29 424.29 424.29 3 -0.71(-0.17%)
Aug 11, 2021 422.09 425.00 421.62 425.00 83 +1.00(+0.24%)
Aug 10, 2021 424.00 424.00 424.00 424.00 3 -7.00(-1.62%)
Aug 04, 2021 431.00 431.00 431.00 0 +4.00(+0.94%)
Aug 03, 2021 427.00 427.00 427.00 427.00 16 -2.00(-0.47%)
Jul 29, 2021 429.00 429.00 429.00 3 +12.98(+3.12%)
Jul 28, 2021 416.02 416.02 416.02 416.02 2 -7.98(-1.88%)
Jul 27, 2021 423.00 424.00 423.00 424.00 21 +2.06(+0.49%)
Jul 26, 2021 421.94 421.94 421.94 421.94 5 -8.06(-1.87%)
Jul 23, 2021 425.98 430.00 425.98 430.00 100 +18.23(+4.43%)
Jul 21, 2021 411.77 411.77 411.77 0 -0.25(-0.06%)
Jul 19, 2021 412.01 412.01 412.01 0 -9.99(-2.37%)
Jul 16, 2021 417.02 422.00 417.02 422.00 100 +4.00(+0.96%)
Jul 15, 2021 418.00 418.00 418.00 418.00 40 -0.50(-0.12%)
Jul 14, 2021 418.50 418.50 418.50 418.50 3 +1.30(+0.31%)
Jul 12, 2021 417.20 417.20 417.20 0 +2.52(+0.61%)
Jul 09, 2021 414.69 414.69 414.69 414.69 100 +1.69(+0.41%)
Jul 08, 2021 413.00 413.00 413.00 413.00 3 +5.88(+1.45%)
Jul 01, 2021 407.12 407.12 407.12 0 -5.88(-1.42%)
Jun 29, 2021 413.00 413.00 413.00 0 -0.25(-0.06%)
Jun 28, 2021 413.25 413.25 413.25 413.25 3 +5.25(+1.29%)
Jun 23, 2021 408.00 408.00 408.00 0 +18.00(+4.62%)
Jun 22, 2021 390.00 390.00 390.00 390.00 102 -4.00(-1.02%)
Jun 21, 2021 394.00 394.00 394.00 394.00 4 +12.41(+3.25%)
Jun 17, 2021 381.59 381.59 381.59 0 -10.41(-2.65%)
Jun 15, 2021 392.00 392.00 392.00 0 +0.00(+0.00%)
Jun 14, 2021 392.00 392.00 392.00 392.00 15 +3.00(+0.77%)
Jun 11, 2021 389.00 389.00 389.00 389.00 100 +3.00(+0.78%)
Jun 08, 2021 386.00 386.00 386.00 0 +4.75(+1.25%)
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.