Global Payments Inc. (4GPN.TI)
TLO - TLO Delayed Price. Currency in EUR
Add to watchlist
As of 10:23AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | - |
| Jun 24, 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
| Jun 21, 2024 | 88.26 | 88.26 | 88.26 | 87.96 | 87.96 | 1 |
| Jun 20, 2024 | 86.78 | 86.78 | 86.78 | 86.90 | 86.90 | 2 |
| Jun 19, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
| Jun 18, 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
| Jun 17, 2024 | 88.22 | 88.22 | 88.22 | 86.08 | 86.08 | 1 |
| Jun 14, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | - |
| Jun 14, 2024 | 0.23225 Dividend | |||||
| Jun 13, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.03 | - |
| Jun 12, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.30 | - |
| Jun 11, 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 89.96 | - |
| Jun 10, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.46 | - |
| Jun 07, 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 90.98 | - |
| Jun 06, 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 89.94 | - |
| Jun 05, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.06 | - |
| Jun 04, 2024 | 91.12 | 92.30 | 91.12 | 90.44 | 90.20 | 171 |
| Jun 03, 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.02 | - |
| May 31, 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.44 | - |
| May 30, 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 92.97 | - |
| May 29, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.50 | - |
| May 28, 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 93.89 | - |
| May 27, 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.63 | - |
| May 24, 2024 | 95.64 | 95.64 | 95.64 | 95.04 | 94.79 | 1 |
| May 23, 2024 | 99.10 | 99.10 | 99.10 | 96.56 | 96.31 | 1 |
| May 22, 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.52 | - |
| May 21, 2024 | 98.74 | 98.74 | 98.74 | 98.44 | 98.18 | 1 |
| May 20, 2024 | 100.80 | 100.80 | 100.80 | 99.74 | 99.48 | 1 |
| May 17, 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.70 | - |
| May 16, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 100.83 | - |
| May 15, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.94 | - |
| May 14, 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.38 | - |
| May 13, 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.48 | - |
| May 10, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 102.88 | - |
| May 09, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.53 | - |
| May 08, 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.68 | - |
| May 07, 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.68 | - |
| May 06, 2024 | 103.80 | 103.80 | 103.80 | 102.80 | 102.53 | 5 |
| May 03, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.73 | - |
| May 02, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.38 | - |
| Apr 30, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.00 | - |
| Apr 29, 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 116.84 | - |
| Apr 26, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.19 | - |
| Apr 25, 2024 | 118.10 | 118.10 | 118.10 | 116.25 | 115.94 | 40 |
| Apr 24, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.89 | - |
| Apr 23, 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 117.79 | - |
| Apr 22, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.00 | - |
| Apr 19, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.45 | - |
| Apr 18, 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 115.99 | - |
| Apr 17, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.69 | - |
| Apr 16, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.54 | - |
| Apr 15, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.69 | - |
| Apr 12, 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.24 | - |
| Apr 11, 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.05 | - |
| Apr 10, 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 116.99 | - |
| Apr 09, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 117.94 | - |
| Apr 08, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.14 | - |
| Apr 05, 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.04 | - |
| Apr 04, 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 117.84 | - |
| Apr 03, 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.24 | - |
| Apr 02, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.69 | - |
| Mar 28, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.08 | - |
| Mar 27, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.49 | - |
| Mar 26, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.67 | - |
| Mar 25, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.08 | - |
| Mar 22, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.28 | - |
| Mar 21, 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.07 | - |
| Mar 20, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.08 | - |
| Mar 19, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.28 | - |
| Mar 18, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.88 | - |
| Mar 15, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.68 | - |
| Mar 14, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.48 | - |
| Mar 14, 2024 | 0.228425 Dividend | |||||
| Mar 13, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.25 | - |
| Mar 12, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.46 | - |
| Mar 11, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.27 | - |
| Mar 08, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.47 | - |
| Mar 07, 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 117.87 | - |
| Mar 06, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.27 | - |
| Mar 05, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 118.67 | - |
| Mar 04, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.07 | - |
| Mar 01, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.06 | - |
| Feb 29, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.26 | - |
| Feb 28, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.05 | - |
| Feb 27, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.05 | - |
| Feb 26, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 122.65 | - |
| Feb 23, 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 123.84 | - |
| Feb 22, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.45 | - |
| Feb 21, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.05 | - |
| Feb 20, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 121.85 | - |
| Feb 19, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.44 | - |
| Feb 16, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.63 | - |
| Feb 15, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.62 | - |
| Feb 14, 2024 | 128.20 | 128.20 | 128.20 | 127.00 | 126.43 | 4 |
| Feb 13, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.43 | - |
| Feb 12, 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.23 | - |
| Feb 09, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.04 | - |
| Feb 08, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.43 | - |
| Feb 07, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.43 | - |
| Feb 06, 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 124.64 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.