STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

Fed chair: "It is unlikely the next policy move will be a hike"

Teleperformance SE (TLPFY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

48.11

+0.63

(+1.33%)

At close: 03:59PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	46.85	48.21	46.22	48.11	48.11	8,492
Apr 30, 2024	45.53	47.58	45.10	47.48	47.48	34,100
Apr 29, 2024	48.08	48.45	47.79	47.93	47.93	31,000
Apr 26, 2024	47.90	48.09	47.18	47.36	47.36	15,800
Apr 25, 2024	47.22	47.26	46.88	47.06	47.06	20,400
Apr 24, 2024	48.18	48.40	47.92	48.10	48.10	13,100
Apr 23, 2024	48.18	48.58	48.15	48.49	48.49	21,400
Apr 22, 2024	48.13	48.39	47.81	48.29	48.29	28,600
Apr 19, 2024	46.80	46.83	46.35	46.52	46.52	8,500
Apr 18, 2024	45.91	46.45	45.78	46.08	46.08	17,800
Apr 17, 2024	46.41	46.51	45.83	45.97	45.97	20,700
Apr 16, 2024	46.86	47.37	46.72	47.14	47.14	28,800
Apr 15, 2024	47.59	47.64	46.40	46.59	46.59	31,300
Apr 12, 2024	48.10	48.10	47.24	47.31	47.31	10,200
Apr 11, 2024	48.96	48.96	48.10	48.80	48.80	22,100
Apr 10, 2024	49.76	50.06	49.01	49.44	49.44	10,400
Apr 09, 2024	52.12	52.34	51.54	51.81	51.81	27,700
Apr 08, 2024	50.32	50.93	50.26	50.64	50.64	23,400
Apr 05, 2024	48.58	49.55	48.58	49.48	49.48	24,000
Apr 04, 2024	48.19	48.48	47.31	47.31	47.31	23,500
Apr 03, 2024	47.93	48.86	47.87	48.40	48.40	11,200
Apr 02, 2024	47.86	48.32	47.74	48.32	48.32	19,800
Apr 01, 2024	47.35	49.85	47.35	48.25	48.25	23,900
Mar 28, 2024	48.61	48.82	48.42	48.42	48.42	11,700
Mar 27, 2024	49.39	49.51	48.82	49.16	49.16	30,800
Mar 26, 2024	48.71	49.24	48.53	48.85	48.85	61,300
Mar 25, 2024	49.00	49.27	48.66	48.66	48.66	25,300
Mar 22, 2024	48.86	49.35	48.64	49.34	49.34	19,300
Mar 21, 2024	48.20	48.44	47.83	47.84	47.84	14,700
Mar 20, 2024	46.34	47.40	46.20	47.31	47.31	31,100
Mar 19, 2024	45.78	45.78	45.38	45.40	45.40	41,600
Mar 18, 2024	46.14	46.53	45.53	46.05	46.05	30,400
Mar 15, 2024	47.30	47.76	46.97	47.24	47.24	300,300
Mar 14, 2024	46.56	47.79	46.51	46.72	46.72	132,000
Mar 13, 2024	46.52	46.80	45.73	46.24	46.24	20,400
Mar 12, 2024	48.00	48.05	45.46	46.27	46.27	30,200
Mar 11, 2024	45.79	46.55	44.15	46.38	46.38	38,200
Mar 08, 2024	48.95	48.97	46.76	46.76	46.76	38,500
Mar 07, 2024	48.23	48.43	45.15	47.19	47.19	59,400
Mar 06, 2024	60.30	61.62	59.97	60.31	60.31	18,900
Mar 05, 2024	60.84	61.86	60.84	61.18	61.18	19,600
Mar 04, 2024	59.48	60.61	59.42	60.28	60.28	30,000
Mar 01, 2024	60.25	60.26	58.30	60.24	60.24	13,300
Feb 29, 2024	62.31	62.65	61.00	61.98	61.98	26,100
Feb 28, 2024	60.86	63.00	60.77	61.83	61.83	21,100
Feb 27, 2024	71.57	72.36	71.57	72.34	72.34	13,600
Feb 26, 2024	70.68	71.12	70.48	70.92	70.92	8,900
Feb 23, 2024	71.82	72.24	71.61	71.75	71.75	9,900
Feb 22, 2024	72.39	72.50	71.97	72.43	72.43	8,900
Feb 21, 2024	72.33	72.42	71.88	72.42	72.42	13,100
Feb 20, 2024	72.07	72.67	71.93	72.51	72.51	6,300
Feb 16, 2024	73.23	73.61	72.28	72.69	72.69	3,400
Feb 15, 2024	72.29	73.72	72.22	73.72	73.72	6,400
Feb 14, 2024	72.54	72.74	71.97	72.66	72.66	7,300
Feb 13, 2024	72.44	72.73	71.72	72.06	72.06	5,400
Feb 12, 2024	75.43	75.44	74.82	75.15	75.15	7,800
Feb 09, 2024	75.01	75.14	74.58	75.12	75.12	6,300
Feb 08, 2024	76.20	76.20	75.57	76.04	76.04	7,600
Feb 07, 2024	76.50	76.52	75.32	75.63	75.63	11,600
Feb 06, 2024	77.14	78.22	76.91	77.74	77.74	10,500
Feb 05, 2024	76.97	76.97	76.29	76.57	76.57	12,200
Feb 02, 2024	77.11	77.13	76.16	76.63	76.63	9,900
Feb 01, 2024	76.21	76.68	75.56	76.60	76.60	7,900
Jan 31, 2024	79.72	79.86	78.33	78.51	78.51	10,300
Jan 30, 2024	81.09	81.09	80.30	80.67	80.67	6,500
Jan 29, 2024	79.46	80.46	79.46	80.39	80.39	10,200
Jan 26, 2024	80.26	80.81	80.00	80.64	80.64	10,700
Jan 25, 2024	78.69	78.69	77.47	78.17	78.17	14,000
Jan 24, 2024	82.93	83.74	82.73	83.05	83.05	17,000
Jan 23, 2024	80.73	81.46	80.23	81.45	81.45	16,100
Jan 22, 2024	78.51	78.99	78.46	78.90	78.90	20,800
Jan 19, 2024	77.12	78.67	77.06	78.67	78.67	18,900
Jan 18, 2024	71.51	72.08	71.33	72.07	72.07	46,900
Jan 17, 2024	70.85	70.85	69.32	70.12	70.12	25,100
Jan 16, 2024	72.27	72.27	71.44	71.91	71.91	28,500
Jan 12, 2024	76.11	76.79	76.11	76.74	76.74	18,500
Jan 11, 2024	73.70	73.71	72.34	73.52	73.52	16,600
Jan 10, 2024	70.62	70.62	70.03	70.40	70.40	9,900
Jan 09, 2024	69.94	71.24	69.93	71.07	71.07	13,800
Jan 08, 2024	71.41	72.94	71.29	72.83	72.83	26,800
Jan 05, 2024	70.77	71.91	70.77	71.07	71.07	9,000
Jan 04, 2024	70.23	71.42	70.23	71.19	71.19	47,900
Jan 03, 2024	69.09	70.26	68.94	69.92	69.92	3,900
Jan 02, 2024	72.69	73.32	72.57	72.85	72.85	11,600
Dec 29, 2023	73.27	73.76	72.45	72.82	72.82	8,600
Dec 28, 2023	73.47	74.46	73.47	74.04	74.04	5,000
Dec 27, 2023	73.77	74.34	73.67	73.84	73.84	4,300
Dec 26, 2023	73.25	74.04	73.23	74.04	74.04	7,600
Dec 22, 2023	73.49	73.71	73.06	73.50	73.50	12,200
Dec 21, 2023	74.77	75.12	73.99	75.12	75.12	81,800
Dec 20, 2023	71.50	72.10	70.73	70.73	70.73	73,600
Dec 19, 2023	69.14	70.85	69.14	70.85	70.85	98,800
Dec 18, 2023	69.15	69.15	67.77	67.99	67.99	27,300
Dec 15, 2023	67.07	67.30	66.43	66.75	66.75	17,100
Dec 14, 2023	67.01	67.60	66.52	67.00	67.00	18,000
Dec 13, 2023	63.31	63.80	62.50	63.49	63.49	19,600
Dec 12, 2023	64.04	64.12	62.98	63.50	63.50	21,400
Dec 11, 2023	62.50	63.56	62.50	63.51	63.51	33,700
Dec 08, 2023	63.32	64.14	63.26	63.55	63.55	11,100
Dec 07, 2023	62.92	63.87	62.39	63.69	63.69	17,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7277+0.0016(+0.23%)

CRUDE OIL79.22-2.71(-3.31%)

Bitcoin CAD78,594.51-3,323.43(-4.06%)

STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

Teleperformance SE (TLPFY)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7277
+0.0016(+0.23%)

CRUDE OIL
79.22
-2.71(-3.31%)

Bitcoin CAD
78,594.51
-3,323.43(-4.06%)