Canada markets closed

Teleperformance SE (TLPFF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
117.53+0.73 (+0.62%)
At close: 09:30AM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 2024117.53117.53117.53117.53117.53-
May 23, 2024117.53117.53117.53117.53117.53-
May 22, 2024117.53117.53117.53117.53117.53-
May 21, 2024117.53117.53117.53117.53117.53-
May 20, 2024117.53117.53117.53117.53117.53-
May 17, 2024117.53117.53117.53117.53117.53300
May 16, 2024116.80116.80116.80116.80116.80100
May 15, 2024119.19119.19119.11119.11119.11200
May 14, 2024116.00116.27115.30116.27116.27100
May 13, 2024111.24111.24111.24111.24111.24-
May 10, 2024108.62111.83108.62111.24111.24100
May 09, 2024108.00108.00108.00108.00108.00-
May 08, 2024108.00108.00108.00108.00108.00-
May 07, 2024108.00108.00108.00108.00108.00200
May 06, 2024109.70109.86108.00108.00108.00800
May 03, 2024106.00106.00103.00103.00103.00200
May 02, 202498.90104.4998.90104.49104.495,300
May 01, 202493.2593.2593.2593.2593.25-
Apr 30, 202490.2698.6290.2693.2593.251,000
Apr 29, 202494.4694.4694.4694.4694.46300
Apr 26, 202494.0794.0794.0794.0794.07-
Apr 25, 202494.0794.0794.0794.0794.07100
Apr 24, 202496.0896.0896.0896.0896.08700
Apr 23, 202495.8095.8095.8095.8095.80100
Apr 22, 202497.2097.2097.2097.2097.20200
Apr 19, 202494.9294.9294.9294.9294.92100
Apr 18, 202493.0093.0093.0093.0093.00-
Apr 17, 202492.5093.0092.5093.0093.00200
Apr 16, 202492.2993.5092.2993.5093.50200
Apr 15, 202495.3595.5094.9994.9994.99100
Apr 12, 202497.1097.1095.5195.5195.51500
Apr 11, 202499.5099.5098.5598.5598.55100
Apr 10, 202499.5099.5099.5099.5099.50100
Apr 09, 202499.0999.0999.0999.0999.09-
Apr 08, 202499.0999.0999.0999.0999.09100
Apr 05, 202497.0797.0797.0797.0797.07-
Apr 04, 202496.7497.7595.7097.0797.07400
Apr 03, 202496.5896.5896.5896.5896.58-
Apr 02, 202496.5896.5896.5896.5896.58-
Apr 01, 202496.5896.5896.5896.5896.58-
Mar 28, 202497.4297.4296.5896.5896.58300
Mar 27, 202499.5599.5598.5098.5098.50100
Mar 26, 202498.6098.6098.6098.6098.60100
Mar 25, 202498.0199.5698.0198.8998.89100
Mar 22, 202497.8098.0097.8098.0098.00100
Mar 21, 202495.0897.7795.0897.7797.77100
Mar 20, 202492.3092.3092.3092.3092.30300
Mar 19, 202492.2992.4592.0592.3192.31300
Mar 18, 202493.3393.5792.3692.3692.36100
Mar 15, 202495.6095.6895.6095.6895.685,200
Mar 14, 202493.1595.5493.0093.0093.00500
Mar 13, 202493.9293.9292.6592.6592.65300
Mar 12, 202497.8897.8890.8790.8790.871,800
Mar 11, 202492.5692.5688.6891.6591.651,400
Mar 08, 202497.4799.0993.7095.5695.56900
Mar 07, 202498.1898.1890.6795.6895.681,500
Mar 06, 2024121.33121.33121.33121.33121.33-
Mar 05, 2024121.33121.33121.33121.33121.33-
Mar 04, 2024121.33121.33121.33121.33121.33100
Mar 01, 2024122.70122.70116.56121.00121.00900
Feb 29, 2024126.13126.13124.10124.10124.102,500
Feb 28, 2024123.30126.17122.38126.17126.17600
Feb 27, 2024142.25142.25142.25142.25142.25100
Feb 26, 2024139.52139.52139.52139.52139.52200
Feb 23, 2024141.97142.01141.97142.01142.01100
Feb 22, 2024142.98142.98142.98142.98142.98-
Feb 21, 2024142.98142.98142.98142.98142.98-
Feb 20, 2024142.98142.98142.98142.98142.98-
Feb 16, 2024142.98142.98142.98142.98142.98100
Feb 15, 2024146.00146.00146.00146.00146.00100
Feb 14, 2024143.02143.02143.02143.02143.02-
Feb 13, 2024146.94146.94143.02143.02143.02200
Feb 12, 2024152.36152.36152.36152.36152.36100
Feb 09, 2024150.00150.00150.00150.00150.00100
Feb 08, 2024154.00154.00154.00154.00154.00100
Feb 07, 2024150.01150.01150.01150.01150.01100
Feb 06, 2024152.16152.16152.16152.16152.16-
Feb 05, 2024152.16152.16152.16152.16152.16100
Feb 02, 2024155.00155.00155.00155.00155.00100
Feb 01, 2024155.12155.12155.00155.00155.00100
Jan 31, 2024162.45162.45162.45162.45162.45-
Jan 30, 2024162.00164.25162.00162.45162.45200
Jan 29, 2024155.00155.00155.00155.00155.00-
Jan 26, 2024155.00155.00155.00155.00155.00-
Jan 25, 2024157.12157.12155.00155.00155.00300
Jan 24, 2024169.01169.01167.00167.00167.007,000
Jan 23, 2024160.01160.01160.01160.01160.01100
Jan 22, 2024158.00159.75157.53157.53157.53100
Jan 19, 2024155.82155.82155.82155.82155.82100
Jan 18, 2024140.00140.00140.00140.00140.00300
Jan 17, 2024140.00140.00140.00140.00140.00100
Jan 16, 2024146.33146.33145.81145.81145.81100
Jan 12, 2024152.72152.72150.18150.18150.18200
Jan 11, 2024149.00149.00149.00149.00149.00100
Jan 10, 2024142.76142.76142.76142.76142.76-
Jan 09, 2024142.76142.76142.76142.76142.76-
Jan 08, 2024142.76142.76142.76142.76142.762,500
Jan 05, 2024142.76142.76142.76142.76142.76-
Jan 04, 2024142.76142.76142.76142.76142.76-
Jan 03, 2024140.62142.76140.62142.76142.76100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...