Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Teleperformance SE (TLPFF)

103.77
0.00
(0.00%)
As of April 28 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025102.84102.84102.84103.77103.77553
Apr 25, 2025103.77103.77103.77103.77103.77-
Apr 24, 2025102.84103.77102.84103.77103.77600
Apr 23, 2025105.20105.20105.20105.20105.20-
Apr 22, 2025105.20105.20105.20105.20105.20-
Apr 21, 2025105.20105.20105.20105.20105.20-
Apr 17, 2025105.20105.20105.20105.20105.20-
Apr 16, 2025105.20105.20105.20105.20105.20-
Apr 15, 2025105.20105.20105.20105.20105.201,000
Apr 14, 2025100.98100.98100.98100.98100.98100
Apr 11, 202596.4296.4296.4296.4296.42200
Apr 10, 202595.3195.3195.3195.3195.31100
Apr 9, 202591.4991.4991.4991.4991.49400
Apr 8, 202595.1595.1595.1595.1595.152,600
Apr 7, 202592.7892.7891.9691.9691.9610,100
Apr 4, 202595.6695.6695.6695.6695.66-
Apr 3, 202599.9499.9495.6695.6695.66500
Apr 2, 2025100.44100.44100.44100.44100.44-
Apr 1, 2025100.44100.44100.44100.44100.44-
Mar 31, 2025100.44100.44100.44100.44100.44-
Mar 28, 2025100.44100.44100.44100.44100.44-
Mar 27, 2025100.44100.44100.44100.44100.44-
Mar 26, 2025100.44100.44100.44100.44100.44100
Mar 25, 2025103.49103.49103.49103.49103.49-
Mar 24, 2025103.49103.49103.49103.49103.49-
Mar 21, 2025103.49103.49103.49103.49103.49-
Mar 20, 2025103.49103.49103.49103.49103.49100
Mar 19, 2025106.56106.56106.33106.33106.33100
Mar 18, 2025103.58103.58103.58103.58103.58-
Mar 17, 2025103.74103.74103.58103.58103.58200
Mar 14, 2025104.64104.64104.64104.64104.64100
Mar 13, 2025104.42104.42104.06104.06104.06100
Mar 12, 2025101.91101.91101.91101.91101.91100
Mar 11, 2025108.84108.84108.84108.84108.84-
Mar 10, 2025108.84108.84108.84108.84108.84-
Mar 7, 2025108.84108.84108.84108.84108.84300
Mar 6, 2025115.00115.07113.22115.00115.00500
Mar 5, 2025107.00107.00105.90105.90105.90100
Mar 4, 2025104.37104.3798.30102.88102.88200
Mar 3, 202597.7797.7797.7797.7797.77-
Feb 28, 202598.2598.2595.3797.7797.77100
Feb 27, 2025106.94107.33106.94107.33107.33700
Feb 26, 2025106.92108.98106.92108.98108.98100
Feb 25, 2025103.20103.20103.20103.20103.20-
Feb 24, 2025103.20103.20103.20103.20103.20-
Feb 21, 2025103.20103.20103.20103.20103.20100
Feb 20, 2025103.09103.09103.09103.09103.09100
Feb 19, 2025105.50105.50105.50105.50105.50-
Feb 18, 2025104.30105.50104.30105.50105.50100
Feb 14, 2025105.80110.41105.80106.20106.20100
Feb 13, 2025103.56103.56103.56103.56103.56-
Feb 12, 202599.79103.5699.79103.56103.56100
Feb 11, 2025101.32101.3299.7199.7199.71100
Feb 10, 202599.4399.4399.0099.0099.00800
Feb 7, 202594.0894.0894.0894.0894.08-
Feb 6, 202594.0894.0894.0894.0894.08-
Feb 5, 202594.0894.0894.0894.0894.08-
Feb 4, 202594.0894.0894.0894.0894.08100
Feb 3, 202591.9391.9391.7891.7891.78100
Jan 31, 202594.4094.4094.4094.4094.40100
Jan 30, 202596.3096.3096.3096.3096.30-
Jan 29, 202596.4796.4796.3096.3096.30500
Jan 28, 202598.1498.1496.4796.4796.47500
Jan 27, 202592.8092.8092.8092.8092.80-
Jan 24, 202592.8092.8092.8092.8092.80-
Jan 23, 202592.8092.8092.8092.8092.80-
Jan 22, 202592.8092.8092.8092.8092.80-
Jan 21, 202592.8092.8092.8092.8092.80100
Jan 17, 202590.1490.1489.8089.8089.805,400
Jan 16, 202586.9986.9986.9986.9986.99100
Jan 15, 202588.9388.9387.3387.3387.33100
Jan 14, 202587.1587.1587.1587.1587.15-
Jan 13, 202587.1587.1587.1587.1587.15-
Jan 10, 202586.0087.3986.0087.1587.152,400
Jan 8, 202583.4983.4983.4983.4983.49100
Jan 7, 202588.1088.1088.1088.1088.10-
Jan 6, 202588.1088.1088.1088.1088.10100
Jan 3, 202585.0085.0083.5083.5083.50100
Jan 2, 202585.0185.0185.0185.0185.01-
Dec 31, 202485.3985.3985.0185.0185.01100
Dec 30, 202484.9384.9384.9384.9384.93-
Dec 27, 202485.0185.0184.0984.9384.93700
Dec 26, 202484.5886.5484.5885.0085.00100
Dec 24, 202483.5083.5083.5083.5083.50-
Dec 23, 202483.6383.6383.5083.5083.50500
Dec 20, 202484.0584.0584.0584.0584.05200
Dec 19, 202486.5086.5082.5882.5882.58100
Dec 18, 202487.6587.6586.0086.0086.00100
Dec 17, 202485.5086.0285.5086.0286.02100
Dec 16, 202486.3286.3283.5785.5885.58600
Dec 13, 202491.7191.7187.6287.6287.62100
Dec 12, 202489.0189.0187.8687.8687.861,700
Dec 11, 202491.1592.0390.3292.0392.032,100
Dec 10, 202493.1395.5093.1395.5095.50100
Dec 9, 202493.0593.0593.0593.0593.05100
Dec 6, 202492.0992.0992.0992.0992.09-
Dec 5, 202492.0992.0992.0992.0992.09100
Dec 4, 202492.0092.0092.0092.0092.00-
Dec 3, 202492.0092.0092.0092.0092.00100
Dec 2, 202490.7590.7590.0090.0090.00900
Nov 29, 202490.2490.2490.2490.2490.24-
Nov 27, 202490.2490.2490.2490.2490.241,500
Nov 26, 202494.0294.0294.0294.0294.02100
Nov 25, 202492.1994.0092.1994.0094.00200
Nov 22, 202491.8791.8791.8791.8791.87100
Nov 21, 202492.0094.1692.0092.9392.93100
Nov 20, 202493.5493.5493.5493.5493.54100
Nov 19, 202494.6294.6294.6294.6294.62-
Nov 18, 202494.6294.6294.6294.6294.62100
Nov 15, 202493.2493.2493.2493.2493.24100
Nov 14, 202493.8494.6093.8494.6094.60300
Nov 13, 202494.7794.7794.7794.7794.77100
Nov 12, 202499.1499.1493.8193.8193.81300
Nov 11, 202498.7498.7498.7498.7498.74200
Nov 8, 2024108.09108.09108.09108.09108.09-
Nov 7, 2024108.09108.09108.09108.09108.09100
Nov 6, 2024110.35110.35110.35110.35110.35-
Nov 5, 2024110.35110.35110.35110.35110.35100
Nov 4, 2024107.50107.50107.50107.50107.5019,800
Nov 1, 2024108.00108.00107.50107.50107.50200
Oct 31, 2024106.00106.00106.00106.00106.00-
Oct 30, 2024106.00106.00106.00106.00106.00-
Oct 29, 2024103.67106.00103.67106.00106.00100
Oct 28, 2024103.90104.28103.90104.28104.28100
Oct 25, 2024106.14106.14106.14106.14106.14-
Oct 24, 2024106.14106.14106.14106.14106.14-
Oct 23, 2024106.14106.14106.14106.14106.14-
Oct 22, 2024106.14106.14106.14106.14106.14-
Oct 21, 2024106.14106.14106.14106.14106.14-
Oct 18, 2024106.14106.14106.14106.14106.14-
Oct 17, 2024106.14106.14106.14106.14106.14100
Oct 16, 2024109.24109.25106.26106.26106.26200
Oct 15, 202495.6595.6595.6595.6595.65-
Oct 14, 202494.7897.1494.7895.6595.65100
Oct 11, 202496.2296.2296.2296.2296.22-
Oct 10, 202496.6996.6996.2296.2296.22100
Oct 9, 202499.6699.6697.2397.2397.23100
Oct 8, 2024101.25101.35100.00100.00100.001,200
Oct 7, 2024104.02104.02104.02104.02104.02100
Oct 4, 2024105.41108.22105.41108.22108.2224,000
Oct 3, 2024104.53104.53101.52101.52101.52100
Oct 2, 2024104.50105.17104.50104.80104.80400
Oct 1, 2024104.47106.65104.47106.65106.65100
Sep 30, 2024105.49106.82103.81103.96103.96400
Sep 27, 2024105.29105.29105.29105.29105.29-
Sep 26, 2024105.29105.29105.29105.29105.29100
Sep 25, 2024110.83111.00110.83111.00111.00200
Sep 24, 2024111.95111.95111.95111.95111.95-
Sep 23, 2024111.95111.95111.95111.95111.95-
Sep 20, 2024111.95111.95111.95111.95111.95-
Sep 19, 2024111.95111.95111.95111.95111.95100
Sep 18, 2024110.23112.13110.23112.13112.13100
Sep 17, 2024105.56105.56105.56105.56105.56-
Sep 16, 2024105.56105.56105.56105.56105.56-
Sep 13, 2024105.56105.56105.56105.56105.56-
Sep 12, 2024105.56105.56105.56105.56105.56-
Sep 11, 2024105.56105.56105.56105.56105.56-
Sep 10, 2024105.56105.56105.56105.56105.56100
Sep 9, 2024108.73108.73108.73108.73108.73-
Sep 6, 2024108.73108.73108.73108.73108.73-
Sep 5, 2024108.73108.73108.73108.73108.73-
Sep 4, 2024108.73108.73108.73108.73108.73-
Sep 3, 2024110.84110.84108.73108.73108.73100
Aug 30, 2024110.80110.80110.80110.80110.80-
Aug 29, 2024110.80110.80110.80110.80110.80100
Aug 28, 2024119.00119.00119.00119.00119.00-
Aug 27, 2024119.00119.00119.00119.00119.00100
Aug 26, 2024119.30119.30119.20119.20119.20700
Aug 23, 2024119.71119.71119.71119.71119.71-
Aug 22, 2024119.71119.71119.71119.71119.71-
Aug 21, 2024119.71119.71119.71119.71119.71-
Aug 20, 2024119.71119.71119.71119.71119.71-
Aug 19, 2024115.00119.71115.00119.71119.71100
Aug 16, 2024112.33112.33112.33112.33112.33-
Aug 15, 2024112.33112.33112.33112.33112.33100
Aug 14, 2024111.75111.75111.75111.75111.75-
Aug 13, 2024111.75111.75111.75111.75111.75300
Aug 12, 2024111.75111.75111.75111.75111.75100
Aug 9, 2024111.83111.83111.83111.83111.83-
Aug 8, 2024110.00112.21110.00111.83111.832,200
Aug 7, 2024117.65117.65111.70116.24116.24400
Aug 6, 2024110.54110.54110.54110.54110.54100
Aug 5, 2024121.00121.00121.00121.00121.00-
Aug 2, 2024121.00121.00121.00121.00121.005,500
Aug 1, 2024126.00126.00122.33122.33122.33100
Jul 31, 2024125.20129.50125.20127.79127.7910,300
Jul 30, 2024114.64114.64114.64114.64114.64-
Jul 29, 2024113.68114.64113.68114.64114.646,800
Jul 26, 2024114.70114.70114.64114.64114.64100
Jul 25, 2024112.15112.15112.15112.15112.15100
Jul 24, 2024112.25112.25112.25112.25112.25-
Jul 23, 2024112.25112.25112.25112.25112.25-
Jul 22, 2024112.25112.25112.25112.25112.25-
Jul 19, 2024112.25112.25112.25112.25112.25100
Jul 18, 2024114.69114.69114.69114.69114.69100
Jul 17, 2024121.38121.38121.38121.38121.38-
Jul 16, 2024121.38121.38121.38121.38121.38100
Jul 15, 2024116.00116.00116.00116.00116.00-
Jul 12, 2024116.00116.00116.00116.00116.00-
Jul 11, 2024116.00116.00116.00116.00116.00-
Jul 10, 2024116.49116.49116.00116.00116.00100
Jul 9, 2024116.00116.00112.09112.09112.09200
Jul 8, 2024120.00120.00119.34119.34119.34300
Jul 5, 2024107.96107.96107.96107.96107.96-
Jul 3, 2024107.96107.96107.96107.96107.96-
Jul 2, 2024107.96107.96107.96107.96107.96-
Jul 1, 2024107.96107.96107.96107.96107.96-
Jun 28, 2024107.96107.96107.96107.96107.96100
Jun 27, 2024108.46108.77108.46108.77108.772,100
Jun 26, 2024105.06105.06105.06105.06105.06-
Jun 25, 2024105.06105.06105.06105.06105.06-
Jun 24, 2024105.06105.06105.06105.06105.06100
Jun 21, 2024110.56110.56110.56110.56110.56-
Jun 20, 2024110.62110.62110.56110.56110.561,700
Jun 18, 2024105.33105.33105.33105.33105.33-
Jun 17, 2024105.33105.33105.33105.33105.331,000
Jun 14, 2024105.33105.33105.33105.33105.33-
Jun 13, 2024105.33105.33105.33105.33105.33900
Jun 12, 2024106.62106.62105.61105.61105.61100
Jun 11, 2024110.86110.86110.86110.86110.86100
Jun 10, 2024111.71111.71111.71111.71111.71600
Jun 7, 2024109.26112.00109.26111.13111.13400
Jun 6, 2024113.38113.38113.38113.38113.38-
Jun 5, 2024113.38113.38113.38113.38113.38100
Jun 4, 2024112.74112.74112.74112.74112.74100
Jun 3, 2024117.53117.53117.53117.53117.53-
May 31, 2024117.53117.53117.53117.53117.53-
May 30, 2024117.53117.53117.53117.53117.53-
May 29, 2024117.53117.53117.53117.53117.53-
May 28, 2024 4.181 Dividend
May 28, 2024117.53117.53117.53117.53117.53-
May 24, 2024117.53117.53117.53117.53113.35-
May 23, 2024117.53117.53117.53117.53113.35-
May 22, 2024117.53117.53117.53117.53113.35-
May 21, 2024117.53117.53117.53117.53113.35-
May 20, 2024117.53117.53117.53117.53113.35-
May 17, 2024117.53117.53117.53117.53113.35300
May 16, 2024116.80116.80116.80116.80112.64100
May 15, 2024119.19119.19119.11119.11114.87200
May 14, 2024116.00116.27115.30116.27112.13100
May 13, 2024111.24111.24111.24111.24107.28-
May 10, 2024108.62111.83108.62111.24107.28100
May 9, 2024108.00108.00108.00108.00104.16-
May 8, 2024108.00108.00108.00108.00104.16-
May 7, 2024108.00108.00108.00108.00104.16200
May 6, 2024109.70109.86108.00108.00104.16800
May 3, 2024106.00106.00103.00103.0099.34200
May 2, 202498.90104.4998.90104.49100.775,300
May 1, 202493.2593.2593.2593.2589.93-
Apr 30, 202490.2698.6290.2693.2589.931,000
Apr 29, 202494.4694.4694.4694.4691.10300

Related Tickers

4351.T Yamada Servicer Synthetic Office
882.00
+0.57%
 
CTAGF Capita plc
2.3715
0.00%
 
RWJ1.BE RWS Holdings PLC
0.7350
-3.92%
 
GGPS3.SA GPS Participações e Empreendimentos S.A.
15.20
+0.80%
 
6544.T Japan Elevator Service Holdings Co.,Ltd.
3,085.00
+0.33%
 
GLO.PA GL Events SA
22.00
-0.45%
 
KEYS.L Keystone Law Group plc
511.98
-0.78%
 
RWSPF RWS Holdings plc
0.8711
0.00%
 
MHA.L
101.29
-0.70%
 
0128.KL Frontken Corporation Berhad
3.4600
-0.29%