Teleperformance SE (TEP.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:39PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 88.10 | 90.40 | 87.98 | 88.60 | 88.60 | 245,487 |
| 25 Apr 2024 | 89.10 | 89.42 | 86.80 | 87.58 | 87.58 | 369,219 |
| 24 Apr 2024 | 90.80 | 91.26 | 89.84 | 90.00 | 90.00 | 188,373 |
| 23 Apr 2024 | 91.00 | 91.08 | 89.10 | 90.52 | 90.52 | 232,302 |
| 22 Apr 2024 | 88.40 | 91.14 | 88.00 | 90.32 | 90.32 | 164,969 |
| 19 Apr 2024 | 86.60 | 88.10 | 86.00 | 87.52 | 87.52 | 204,159 |
| 18 Apr 2024 | 86.52 | 87.38 | 86.00 | 87.08 | 87.08 | 212,361 |
| 17 Apr 2024 | 87.86 | 87.96 | 86.12 | 86.42 | 86.42 | 226,689 |
| 16 Apr 2024 | 87.36 | 89.14 | 86.96 | 88.82 | 88.82 | 219,249 |
| 15 Apr 2024 | 89.20 | 90.02 | 88.16 | 88.16 | 88.16 | 198,112 |
| 12 Apr 2024 | 91.70 | 92.44 | 89.22 | 89.50 | 89.50 | 191,783 |
| 11 Apr 2024 | 90.80 | 92.78 | 89.86 | 90.46 | 90.46 | 289,152 |
| 10 Apr 2024 | 94.92 | 96.26 | 91.08 | 92.06 | 92.06 | 317,787 |
| 09 Apr 2024 | 93.68 | 96.46 | 93.50 | 95.20 | 95.20 | 281,369 |
| 08 Apr 2024 | 90.68 | 93.70 | 90.14 | 93.54 | 93.54 | 246,974 |
| 05 Apr 2024 | 87.56 | 91.40 | 87.46 | 91.22 | 91.22 | 241,596 |
| 04 Apr 2024 | 89.34 | 89.60 | 87.32 | 89.10 | 89.10 | 206,136 |
| 03 Apr 2024 | 88.78 | 90.46 | 88.30 | 89.60 | 89.60 | 200,312 |
| 02 Apr 2024 | 89.40 | 90.00 | 88.30 | 89.80 | 89.80 | 505,521 |
| 28 Mar 2024 | 91.02 | 91.14 | 89.68 | 90.08 | 90.08 | 259,955 |
| 27 Mar 2024 | 90.20 | 92.14 | 90.00 | 90.68 | 90.68 | 218,188 |
| 26 Mar 2024 | 89.80 | 90.76 | 89.04 | 90.76 | 90.76 | 215,586 |
| 25 Mar 2024 | 91.20 | 91.48 | 90.10 | 90.18 | 90.18 | 195,430 |
| 22 Mar 2024 | 88.48 | 91.82 | 88.34 | 91.20 | 91.20 | 307,058 |
| 21 Mar 2024 | 88.00 | 89.42 | 86.76 | 88.44 | 88.44 | 380,513 |
| 20 Mar 2024 | 83.80 | 86.30 | 82.46 | 86.30 | 86.30 | 280,990 |
| 19 Mar 2024 | 84.60 | 85.72 | 83.26 | 84.04 | 84.04 | 411,064 |
| 18 Mar 2024 | 86.66 | 88.02 | 83.72 | 85.04 | 85.04 | 441,358 |
| 15 Mar 2024 | 85.40 | 87.62 | 84.64 | 87.16 | 87.16 | 829,745 |
| 14 Mar 2024 | 84.30 | 87.96 | 84.30 | 86.48 | 86.48 | 429,338 |
| 13 Mar 2024 | 85.60 | 87.00 | 83.12 | 84.80 | 84.80 | 506,689 |
| 12 Mar 2024 | 84.00 | 89.44 | 80.80 | 84.56 | 84.56 | 830,211 |
| 11 Mar 2024 | 85.46 | 86.60 | 80.76 | 85.00 | 85.00 | 729,237 |
| 08 Mar 2024 | 87.58 | 90.90 | 86.00 | 86.00 | 86.00 | 899,842 |
| 07 Mar 2024 | 99.88 | 99.88 | 82.42 | 85.98 | 85.98 | 1,997,769 |
| 06 Mar 2024 | 113.10 | 114.40 | 109.05 | 111.85 | 111.85 | 295,206 |
| 05 Mar 2024 | 109.90 | 113.85 | 108.60 | 113.15 | 113.15 | 311,978 |
| 04 Mar 2024 | 110.90 | 114.65 | 109.55 | 111.35 | 111.35 | 298,839 |
| 01 Mar 2024 | 115.15 | 117.15 | 107.55 | 111.00 | 111.00 | 487,916 |
| 29 Feb 2024 | 114.80 | 119.60 | 112.55 | 114.55 | 114.55 | 788,190 |
| 28 Feb 2024 | 133.80 | 135.35 | 94.28 | 114.45 | 114.45 | 1,367,720 |
| 27 Feb 2024 | 130.85 | 133.40 | 129.95 | 133.30 | 133.30 | 172,914 |
| 26 Feb 2024 | 133.20 | 133.40 | 129.90 | 130.85 | 130.85 | 140,054 |
| 23 Feb 2024 | 133.55 | 134.35 | 131.15 | 132.75 | 132.75 | 133,643 |
| 22 Feb 2024 | 134.40 | 135.60 | 133.00 | 133.35 | 133.35 | 120,360 |
| 21 Feb 2024 | 134.60 | 135.60 | 133.35 | 133.35 | 133.35 | 105,958 |
| 20 Feb 2024 | 134.65 | 135.00 | 132.70 | 133.90 | 133.90 | 148,240 |
| 19 Feb 2024 | 135.10 | 135.55 | 134.10 | 134.75 | 134.75 | 121,734 |
| 16 Feb 2024 | 137.75 | 140.95 | 134.85 | 135.30 | 135.30 | 235,538 |
| 15 Feb 2024 | 136.10 | 136.40 | 134.35 | 136.15 | 136.15 | 144,216 |
| 14 Feb 2024 | 135.05 | 137.25 | 134.65 | 134.75 | 134.75 | 199,050 |
| 13 Feb 2024 | 139.00 | 139.25 | 133.85 | 135.35 | 135.35 | 191,725 |
| 12 Feb 2024 | 139.00 | 141.25 | 138.55 | 139.60 | 139.60 | 91,656 |
| 09 Feb 2024 | 140.40 | 140.40 | 138.20 | 138.45 | 138.45 | 144,307 |
| 08 Feb 2024 | 140.60 | 142.70 | 140.60 | 140.80 | 140.80 | 116,245 |
| 07 Feb 2024 | 144.50 | 144.75 | 140.35 | 140.35 | 140.35 | 131,776 |
| 06 Feb 2024 | 142.80 | 145.65 | 142.45 | 144.15 | 144.15 | 117,954 |
| 05 Feb 2024 | 142.05 | 144.10 | 142.05 | 142.15 | 142.15 | 105,041 |
| 02 Feb 2024 | 141.90 | 144.10 | 141.25 | 141.50 | 141.50 | 166,797 |
| 01 Feb 2024 | 144.40 | 144.40 | 139.30 | 140.10 | 140.10 | 211,090 |
| 31 Jan 2024 | 149.65 | 149.65 | 145.45 | 145.65 | 145.65 | 183,084 |
| 30 Jan 2024 | 148.20 | 150.05 | 147.10 | 148.65 | 148.65 | 125,008 |
| 29 Jan 2024 | 148.00 | 148.40 | 145.35 | 147.75 | 147.75 | 129,920 |
| 26 Jan 2024 | 144.40 | 148.80 | 143.75 | 148.50 | 148.50 | 213,113 |
| 25 Jan 2024 | 152.05 | 152.40 | 142.95 | 143.75 | 143.75 | 320,979 |
| 24 Jan 2024 | 150.80 | 153.80 | 150.10 | 153.20 | 153.20 | 258,105 |
| 23 Jan 2024 | 144.85 | 150.40 | 144.85 | 149.55 | 149.55 | 295,244 |
| 22 Jan 2024 | 145.00 | 145.85 | 141.15 | 144.60 | 144.60 | 294,064 |
| 19 Jan 2024 | 136.75 | 143.25 | 136.65 | 143.25 | 143.25 | 355,354 |
| 18 Jan 2024 | 129.70 | 132.85 | 128.90 | 131.90 | 131.90 | 170,021 |
| 17 Jan 2024 | 130.55 | 131.85 | 127.75 | 128.50 | 128.50 | 185,633 |
| 16 Jan 2024 | 135.00 | 135.15 | 131.55 | 132.00 | 132.00 | 149,141 |
| 15 Jan 2024 | 138.15 | 138.30 | 135.55 | 135.90 | 135.90 | 212,229 |
| 12 Jan 2024 | 134.35 | 139.75 | 134.35 | 139.55 | 139.55 | 254,922 |
| 11 Jan 2024 | 132.65 | 137.45 | 131.30 | 133.10 | 133.10 | 289,310 |
| 10 Jan 2024 | 130.00 | 130.40 | 128.00 | 128.00 | 128.00 | 152,137 |
| 09 Jan 2024 | 133.30 | 133.70 | 125.35 | 129.95 | 129.95 | 213,297 |
| 08 Jan 2024 | 129.85 | 132.55 | 127.90 | 132.25 | 132.25 | 121,736 |
| 05 Jan 2024 | 129.65 | 130.90 | 127.35 | 130.05 | 130.05 | 117,741 |
| 04 Jan 2024 | 128.25 | 130.25 | 128.00 | 130.25 | 130.25 | 105,540 |
| 03 Jan 2024 | 133.10 | 133.40 | 126.35 | 128.30 | 128.30 | 197,043 |
| 02 Jan 2024 | 132.35 | 134.25 | 131.00 | 133.30 | 133.30 | 111,215 |
| 29 Dec 2023 | 134.00 | 134.80 | 126.45 | 132.05 | 132.05 | 215,742 |
| 28 Dec 2023 | 133.75 | 134.30 | 132.45 | 134.10 | 134.10 | 119,870 |
| 27 Dec 2023 | 133.55 | 135.25 | 132.80 | 133.10 | 133.10 | 137,723 |
| 22 Dec 2023 | 135.60 | 136.20 | 131.90 | 133.35 | 133.35 | 148,958 |
| 21 Dec 2023 | 129.80 | 136.75 | 129.50 | 136.05 | 136.05 | 245,939 |
| 20 Dec 2023 | 129.50 | 131.65 | 129.35 | 130.85 | 130.85 | 174,598 |
| 19 Dec 2023 | 125.05 | 129.00 | 125.05 | 129.00 | 129.00 | 245,592 |
| 18 Dec 2023 | 122.15 | 127.10 | 121.50 | 124.60 | 124.60 | 208,024 |
| 15 Dec 2023 | 122.75 | 123.65 | 121.20 | 122.65 | 122.65 | 534,727 |
| 14 Dec 2023 | 118.00 | 123.30 | 118.00 | 121.90 | 121.90 | 285,762 |
| 13 Dec 2023 | 117.40 | 119.15 | 116.25 | 116.35 | 116.35 | 211,162 |
| 12 Dec 2023 | 118.40 | 120.50 | 117.55 | 117.60 | 117.60 | 200,772 |
| 11 Dec 2023 | 117.50 | 118.05 | 115.85 | 117.80 | 117.80 | 264,747 |
| 08 Dec 2023 | 118.20 | 120.50 | 117.70 | 118.05 | 118.05 | 326,348 |
| 07 Dec 2023 | 120.40 | 120.40 | 115.35 | 117.90 | 117.90 | 347,985 |
| 06 Dec 2023 | 123.50 | 123.70 | 120.95 | 121.00 | 121.00 | 241,249 |
| 05 Dec 2023 | 123.65 | 124.45 | 122.75 | 123.15 | 123.15 | 227,746 |
| 04 Dec 2023 | 128.10 | 129.25 | 123.70 | 123.70 | 123.70 | 251,439 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.