Skip to main content

Teleperformance S.A. ADR (OP: TLPFY )

46.08 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 45.91 46.45 45.78 46.08 17,819 +0.11(+0.24%)
Apr 17, 2024 46.48 46.51 45.83 45.97 20,749 -1.17(-2.48%)
Apr 16, 2024 46.76 47.37 46.72 47.14 28,757 +0.55(+1.18%)
Apr 15, 2024 47.59 47.64 46.40 46.59 31,268 -0.72(-1.52%)
Apr 12, 2024 48.10 48.10 47.24 47.31 10,186 -1.49(-3.06%)
Apr 11, 2024 48.96 48.96 48.10 48.80 22,149 -0.64(-1.29%)
Apr 10, 2024 49.76 50.06 49.01 49.44 10,445 -2.37(-4.57%)
Apr 09, 2024 52.12 52.34 51.54 51.81 27,723 +1.17(+2.31%)
Apr 08, 2024 50.32 50.93 50.26 50.64 23,378 +1.16(+2.34%)
Apr 05, 2024 48.63 49.55 48.58 49.48 24,036 +2.17(+4.59%)
Apr 04, 2024 48.19 48.48 47.31 47.31 23,548 -1.09(-2.25%)
Apr 03, 2024 47.93 48.86 47.87 48.40 11,176 +0.08(+0.17%)
Apr 02, 2024 47.86 48.32 47.74 48.32 19,841 +0.07(+0.15%)
Apr 01, 2024 47.35 49.85 47.35 48.25 23,919 -0.17(-0.35%)
Mar 28, 2024 48.61 48.82 48.42 48.42 11,698 -0.74(-1.51%)
Mar 27, 2024 49.39 49.51 48.82 49.16 30,774 +0.31(+0.63%)
Mar 26, 2024 48.71 49.24 48.53 48.85 61,250 +0.19(+0.39%)
Mar 25, 2024 49.00 49.27 48.66 48.66 25,308 -0.68(-1.38%)
Mar 22, 2024 48.86 49.35 48.64 49.34 19,312 +1.50(+3.14%)
Mar 21, 2024 48.20 48.44 47.83 47.84 14,740 +0.53(+1.12%)
Mar 20, 2024 46.34 47.40 46.20 47.31 31,141 +1.91(+4.21%)
Mar 19, 2024 45.78 45.78 45.38 45.40 41,563 -0.65(-1.41%)
Mar 18, 2024 46.14 46.53 45.53 46.05 30,372 -1.19(-2.52%)
Mar 15, 2024 47.30 47.76 46.97 47.24 300,323 +0.52(+1.11%)
Mar 14, 2024 46.58 47.79 46.51 46.72 131,990 +0.48(+1.04%)
Mar 13, 2024 46.52 46.80 45.73 46.24 20,418 -0.03(-0.06%)
Mar 12, 2024 48.00 48.05 45.46 46.27 30,781 -0.11(-0.24%)
Mar 11, 2024 45.79 46.55 44.15 46.38 38,191 -0.38(-0.81%)
Mar 08, 2024 48.95 48.97 46.76 46.76 38,486 -0.43(-0.91%)
Mar 07, 2024 48.23 48.43 45.15 47.19 59,419 -13.12(-21.75%)
Mar 06, 2024 60.30 61.62 59.97 60.31 18,857 -0.87(-1.42%)
Mar 05, 2024 60.84 61.86 60.84 61.18 19,621 +0.90(+1.49%)
Mar 04, 2024 59.48 60.61 59.42 60.28 29,950 +0.04(+0.07%)
Mar 01, 2024 60.25 60.26 58.30 60.24 13,321 -1.74(-2.81%)
Feb 29, 2024 62.39 62.65 61.00 61.98 26,079 +0.15(+0.24%)
Feb 28, 2024 60.86 63.00 60.77 61.83 21,090 -10.51(-14.53%)
Feb 27, 2024 71.57 72.36 71.57 72.34 13,617 +1.42(+2.00%)
Feb 26, 2024 70.68 71.12 70.48 70.92 8,924 -0.83(-1.16%)
Feb 23, 2024 71.82 72.24 71.61 71.75 9,857 -0.68(-0.94%)
Feb 22, 2024 72.39 72.50 71.97 72.43 8,939 +0.01(+0.01%)
Feb 21, 2024 72.33 72.42 71.88 72.42 13,079 -0.09(-0.12%)
Feb 20, 2024 72.07 72.67 71.93 72.51 6,315 -0.18(-0.25%)
Feb 16, 2024 73.23 73.61 72.28 72.69 3,387 -1.03(-1.40%)
Feb 15, 2024 72.29 73.72 72.22 73.72 6,445 +1.06(+1.46%)
Feb 14, 2024 72.54 72.74 71.97 72.66 7,294 +0.60(+0.83%)
Feb 13, 2024 72.44 72.73 71.72 72.06 5,391 -3.09(-4.11%)
Feb 12, 2024 75.43 75.44 74.82 75.15 7,843 +0.03(+0.04%)
Feb 09, 2024 75.01 75.14 74.58 75.12 6,251 -0.92(-1.21%)
Feb 08, 2024 76.20 76.20 75.57 76.04 7,640 +0.41(+0.54%)
Feb 07, 2024 76.50 76.52 75.32 75.63 11,626 -2.11(-2.71%)
Feb 06, 2024 77.14 78.22 76.91 77.74 10,527 +1.17(+1.53%)
Feb 05, 2024 76.78 76.97 76.29 76.57 12,214 -0.06(-0.08%)
Feb 02, 2024 77.11 77.13 76.16 76.63 9,923 +0.03(+0.04%)
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.