Canada Markets closed

Teleperformance SE (TLPFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
317.64+18.93 (+6.34%)
At close: 11:36AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022317.64317.64317.64317.64317.64100
Jun 30, 2022298.71298.71298.71298.71298.71-
Jun 29, 2022298.71298.71298.71298.71298.71400
Jun 28, 2022298.71298.71298.71298.71298.71900
Jun 27, 2022320.99320.99298.71298.71298.71100
Jun 24, 2022309.52319.55299.50319.55319.552,500
Jun 23, 2022304.84304.84304.84304.84304.84100
Jun 22, 2022300.69300.69300.69300.69300.69100
Jun 21, 2022284.16304.34284.00304.34304.34100
Jun 17, 2022299.07299.07299.07299.07299.0710,000
Jun 16, 2022299.07299.07299.07299.07299.07-
Jun 15, 2022299.07299.07299.07299.07299.07-
Jun 14, 2022299.07299.07299.07299.07299.07100
Jun 13, 2022320.00320.00320.00320.00320.00-
Jun 10, 2022320.92320.92320.00320.00320.00100
Jun 09, 2022308.58308.58308.58308.58308.58100
Jun 08, 2022330.92330.92330.92330.92330.92100
Jun 07, 2022341.92341.92341.92341.92341.92-
Jun 06, 2022342.92342.92341.92341.92341.92100
Jun 03, 2022324.58324.58324.58324.58324.58100
Jun 02, 2022327.08327.08327.08327.08327.08-
Jun 01, 2022327.08327.08327.08327.08327.08-
May 31, 2022328.08328.08327.08327.08327.08100
May 27, 2022339.92339.92339.92339.92339.92100
May 26, 2022318.00318.58318.00318.50318.50100
May 25, 2022322.08322.08322.08322.08322.08-
May 24, 2022322.08322.08322.08322.08322.08-
May 23, 2022322.08322.08322.08322.08322.08100
May 20, 2022336.77336.77313.73313.73313.73100
May 19, 2022309.58309.58309.58309.58309.58100
May 18, 2022328.00328.00328.00328.00328.00-
May 17, 2022328.00328.00328.00328.00328.00-
May 16, 2022328.00328.00328.00328.00328.00-
May 13, 2022328.00328.00328.00328.00328.00100
May 12, 2022320.08320.08320.08320.08320.08-
May 11, 2022320.08320.08320.08320.08320.08300
May 10, 2022324.58324.58324.58324.58324.58100
May 09, 2022318.58326.42318.58326.42326.42100
May 06, 2022330.58330.58330.58330.58330.58100
May 05, 2022346.76346.76346.76346.76346.76-
May 04, 2022346.76346.76346.76346.76346.76-
May 03, 2022346.76346.76346.76346.76346.76100
May 02, 2022359.50359.50357.00357.00357.00100
Apr 29, 2022361.75366.00361.75366.00366.00100
Apr 28, 2022347.50347.50347.50347.50347.50-
Apr 27, 2022347.50347.50347.50347.50347.50100
Apr 26, 2022358.50358.50358.50358.50358.50-
Apr 25, 2022372.00372.00358.50358.50358.50100
Apr 22, 2022365.00365.00365.00365.00365.00100
Apr 21, 2022383.00383.00369.00375.50375.50100
Apr 20, 2022354.20354.20354.20354.20354.20-
Apr 19, 2022354.20354.20354.20354.20354.20-
Apr 18, 2022354.20354.20354.20354.20354.20100
Apr 14, 2022369.50369.50369.50369.50369.50100
Apr 13, 2022351.50351.50351.50351.50351.50100
Apr 12, 2022357.50357.50357.50357.50357.50-
Apr 11, 2022359.00359.00357.50357.50357.50100
Apr 08, 2022363.50363.50363.50363.50363.50100
Apr 07, 2022376.50376.50357.50357.50357.50100
Apr 06, 2022376.00376.00370.00370.00370.00100
Apr 05, 2022371.00371.00371.00371.00371.00-
Apr 04, 2022391.00391.00371.00371.00371.00100
Apr 01, 2022399.20399.20399.20399.20399.20-
Mar 31, 2022399.20399.20399.20399.20399.20-
Mar 30, 2022399.20399.20399.20399.20399.20100
Mar 29, 2022370.20370.20370.20370.20370.20-
Mar 28, 2022370.20370.20370.20370.20370.20-
Mar 25, 2022370.20370.20370.20370.20370.20100
Mar 24, 2022393.80393.80393.80393.80393.80-
Mar 23, 2022393.80393.80393.80393.80393.804,000
Mar 22, 2022393.80393.80393.80393.80393.80100
Mar 21, 2022402.00402.00378.70378.70378.70100
Mar 18, 2022381.75381.75381.75381.75381.75-
Mar 17, 2022381.75381.75381.75381.75381.75200
Mar 16, 2022388.00388.00388.00388.00388.00100
Mar 15, 2022367.50367.50367.50367.50367.50-
Mar 14, 2022367.50367.50367.50367.50367.50-
Mar 11, 2022360.00360.00355.00355.00355.00400
Mar 10, 2022348.95348.95348.45348.85348.85100
Mar 09, 2022343.47355.10343.47355.10355.10100
Mar 08, 2022338.50338.50335.00335.00335.00100
Mar 07, 2022364.50364.50364.50364.50364.50100
Mar 04, 2022361.95361.95361.95361.95361.95-
Mar 03, 2022361.95361.95361.95361.95361.95100
Mar 02, 2022373.40373.40373.40373.40373.40100
Mar 01, 2022384.95384.95384.95384.95384.95100
Feb 28, 2022375.00375.00375.00375.00375.00-
Feb 25, 2022381.05381.05375.00375.00375.00100
Feb 24, 2022361.50361.50361.50361.50361.50-
Feb 23, 2022361.50361.50361.50361.50361.50100
Feb 22, 2022366.00366.00366.00366.00366.00-
Feb 18, 2022366.00366.00366.00366.00366.00100
Feb 17, 2022370.00370.00370.00370.00370.00100
Feb 16, 2022372.85372.85372.85372.85372.85100
Feb 15, 2022362.35362.35362.35362.35362.35-
Feb 14, 2022362.35362.35362.35362.35362.35-
Feb 11, 2022383.00383.00362.35362.35362.35100
Feb 10, 2022354.00354.00354.00354.00354.00-
Feb 09, 2022354.00354.00354.00354.00354.00-
Feb 08, 2022354.00354.00354.00354.00354.00100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...