Skip to main content

Teleperformance S.A. ADR (OP: TLPFY )

53.95 -0.89 (-1.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 54.33 54.62 53.64 53.95 8,171 -0.89(-1.62%)
Jun 20, 2024 54.53 55.47 54.53 54.84 9,756 +1.07(+1.99%)
Jun 18, 2024 53.53 53.95 53.51 53.77 19,731 +1.65(+3.17%)
Jun 17, 2024 51.69 52.12 51.69 52.12 7,372 +2.34(+4.70%)
Jun 14, 2024 50.48 50.51 49.06 49.78 14,034 -2.74(-5.22%)
Jun 13, 2024 53.31 53.39 52.38 52.52 9,402 -1.61(-2.97%)
Jun 12, 2024 54.57 54.71 53.92 54.13 64,816 +0.78(+1.46%)
Jun 11, 2024 54.35 54.35 52.76 53.35 11,446 -2.01(-3.63%)
Jun 10, 2024 55.09 55.36 54.76 55.36 4,252 -1.05(-1.86%)
Jun 07, 2024 55.50 56.53 55.43 56.41 4,482 -0.03(-0.05%)
Jun 06, 2024 55.81 56.73 55.81 56.44 5,401 +0.32(+0.57%)
Jun 05, 2024 56.20 56.48 55.59 56.12 7,013 -1.17(-2.04%)
Jun 04, 2024 56.65 57.29 56.65 57.29 10,526 -1.16(-1.98%)
Jun 03, 2024 58.14 58.59 57.53 58.45 6,211 +1.82(+3.21%)
May 31, 2024 55.45 56.90 55.45 56.63 13,214 +0.59(+1.05%)
May 30, 2024 55.36 56.05 54.73 56.04 12,674 +0.69(+1.25%)
May 29, 2024 56.08 56.21 55.06 55.35 13,433 -1.60(-2.81%)
May 28, 2024 56.00 57.02 56.00 56.95 82,756 +0.57(+1.01%)
May 24, 2024 55.95 56.38 55.25 56.38 6,839 +0.92(+1.66%)
May 23, 2024 57.93 57.93 54.57 55.46 16,312 -2.65(-4.56%)
May 22, 2024 57.60 58.41 57.60 58.11 16,572 -0.24(-0.41%)
May 21, 2024 57.95 58.72 57.76 58.35 17,232 -0.98(-1.65%)
May 20, 2024 59.17 59.99 59.17 59.33 4,885 +1.47(+2.54%)
May 17, 2024 57.46 58.08 57.33 57.86 6,116 -1.42(-2.40%)
May 16, 2024 58.79 59.63 58.65 59.28 9,349 -0.25(-0.42%)
May 15, 2024 59.41 59.95 58.76 59.53 4,522 +2.08(+3.62%)
May 14, 2024 57.70 58.15 57.14 57.45 8,174 +0.12(+0.21%)
May 13, 2024 56.48 57.58 56.48 57.33 11,370 +2.13(+3.86%)
May 10, 2024 55.10 55.43 54.98 55.20 9,058 +1.90(+3.56%)
May 09, 2024 53.31 53.59 53.09 53.30 3,334 -0.24(-0.45%)
May 08, 2024 53.38 53.86 53.20 53.54 24,430 -0.15(-0.28%)
May 07, 2024 53.03 53.98 53.03 53.69 40,907 -0.25(-0.46%)
May 06, 2024 53.91 54.02 53.53 53.94 47,638 +2.73(+5.33%)
May 03, 2024 52.52 52.58 50.93 51.21 8,051 -1.16(-2.22%)
May 02, 2024 49.85 52.38 49.30 52.37 33,841 +4.26(+8.85%)
May 01, 2024 46.85 48.21 46.22 48.11 8,792 +0.63(+1.33%)
Apr 30, 2024 45.53 47.58 45.10 47.48 34,092 -0.45(-0.94%)
Apr 29, 2024 48.04 48.45 47.79 47.93 30,953 +0.57(+1.20%)
Apr 26, 2024 47.90 48.09 47.18 47.36 15,798 +0.30(+0.64%)
Apr 25, 2024 47.22 47.27 46.88 47.06 20,419 -1.04(-2.16%)
Apr 24, 2024 48.27 48.40 47.92 48.10 13,098 -0.39(-0.80%)
Apr 23, 2024 48.18 48.58 48.15 48.49 21,418 +0.20(+0.41%)
Apr 22, 2024 48.13 48.39 47.81 48.29 28,579 +1.77(+3.80%)
Apr 19, 2024 46.73 46.83 46.35 46.52 8,505 +0.44(+0.95%)
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%)
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.