Teleperformance SE (TLPFY)
49.77
-2.39 (-4.58%)
At close: Mar 31, 2025, 12:03 PM
Teleperformance SE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 53.18 | 53.19 | 51.85 | 52.16 | -0.97 | -1.83% | 63,400 |
| Mar 27, 2025 | 51.73 | 53.29 | 51.73 | 53.13 | 2.91 | 5.79% | 8,415 |
| Mar 26, 2025 | 50.37 | 50.85 | 50.08 | 50.22 | -0.39 | -0.77% | 5,300 |
| Mar 25, 2025 | 50.68 | 50.91 | 50.54 | 50.61 | 0.53 | 1.06% | 6,000 |
| Mar 24, 2025 | 49.90 | 50.20 | 49.85 | 50.08 | 0.68 | 1.38% | 5,402 |
| Mar 21, 2025 | 49.33 | 49.73 | 49.18 | 49.40 | -1.42 | -2.79% | 6,000 |
| Mar 20, 2025 | 50.89 | 51.33 | 50.71 | 50.82 | -1.55 | -2.96% | 13,201 |
| Mar 19, 2025 | 52.24 | 52.65 | 52.04 | 52.37 | -0.01 | -0.02% | 3,700 |
| Mar 18, 2025 | 52.59 | 52.66 | 52.19 | 52.38 | -0.15 | -0.29% | 6,826 |
| Mar 17, 2025 | 52.63 | 52.80 | 52.25 | 52.53 | 0.26 | 0.50% | 5,546 |
| Mar 14, 2025 | 52.79 | 52.82 | 52.03 | 52.27 | -0.66 | -1.25% | 6,400 |
| Mar 13, 2025 | 52.66 | 53.50 | 52.66 | 52.93 | 0.71 | 1.36% | 5,500 |
| Mar 12, 2025 | 52.84 | 52.84 | 52.08 | 52.22 | -2.25 | -4.13% | 8,600 |
| Mar 11, 2025 | 55.46 | 55.46 | 53.66 | 54.47 | -0.19 | -0.35% | 8,647 |
| Mar 10, 2025 | 54.76 | 55.13 | 54.27 | 54.66 | -1.04 | -1.87% | 3,800 |
| Mar 7, 2025 | 54.88 | 56.49 | 54.88 | 55.70 | -1.85 | -3.21% | 5,500 |
| Mar 6, 2025 | 57.43 | 58.09 | 57.43 | 57.55 | 3.04 | 5.58% | 5,300 |
| Mar 5, 2025 | 53.85 | 54.68 | 53.50 | 54.51 | 3.43 | 6.71% | 28,200 |
| Mar 4, 2025 | 51.06 | 51.91 | 49.78 | 51.08 | 0.41 | 0.81% | 8,100 |
| Mar 3, 2025 | 50.82 | 51.72 | 50.44 | 50.67 | 2.87 | 6.00% | 70,300 |
| Feb 28, 2025 | 48.19 | 48.70 | 47.46 | 47.80 | -3.23 | -6.33% | 22,823 |
| Feb 27, 2025 | 52.65 | 53.23 | 50.80 | 51.03 | -2.83 | -5.25% | 13,400 |
| Feb 26, 2025 | 54.07 | 54.72 | 53.86 | 53.86 | 0.71 | 1.34% | 49,030 |
| Feb 25, 2025 | 53.13 | 53.40 | 52.77 | 53.15 | 0.48 | 0.91% | 4,000 |
| Feb 24, 2025 | 52.42 | 53.11 | 52.00 | 52.67 | 0.28 | 0.53% | 16,500 |
| Feb 21, 2025 | 52.40 | 52.85 | 52.24 | 52.39 | 0.82 | 1.59% | 6,200 |
| Feb 20, 2025 | 51.34 | 51.65 | 51.19 | 51.57 | 0.26 | 0.51% | 2,800 |
| Feb 19, 2025 | 51.60 | 51.60 | 50.82 | 51.31 | -1.43 | -2.71% | 5,519 |
| Feb 18, 2025 | 52.75 | 53.03 | 52.63 | 52.74 | -0.97 | -1.81% | 12,800 |
| Feb 14, 2025 | 53.84 | 54.27 | 53.63 | 53.71 | 1.93 | 3.73% | 4,700 |
| Feb 13, 2025 | 51.58 | 52.26 | 51.48 | 51.78 | 0.01 | 0.02% | 7,300 |
| Feb 12, 2025 | 50.89 | 51.85 | 50.83 | 51.77 | 1.79 | 3.58% | 4,834 |
| Feb 11, 2025 | 49.26 | 50.01 | 49.13 | 49.98 | 1.14 | 2.33% | 4,700 |
| Feb 10, 2025 | 48.04 | 48.89 | 48.04 | 48.84 | 0.91 | 1.90% | 4,000 |
| Feb 7, 2025 | 48.52 | 48.57 | 47.87 | 47.93 | -0.01 | -0.02% | 7,600 |
| Feb 6, 2025 | 48.02 | 48.29 | 47.80 | 47.94 | 0.69 | 1.46% | 6,200 |
| Feb 5, 2025 | 47.20 | 47.82 | 46.93 | 47.25 | 0.05 | 0.11% | 8,700 |
| Feb 4, 2025 | 46.33 | 47.36 | 46.33 | 47.20 | 1.67 | 3.67% | 14,500 |
| Feb 3, 2025 | 45.11 | 46.01 | 45.01 | 45.53 | -1.10 | -2.36% | 8,600 |
| Jan 31, 2025 | 47.09 | 47.37 | 46.58 | 46.63 | -1.05 | -2.20% | 6,800 |
| Jan 30, 2025 | 48.19 | 48.19 | 47.50 | 47.68 | 0.52 | 1.10% | 4,800 |
| Jan 29, 2025 | 47.38 | 47.55 | 47.01 | 47.16 | -1.49 | -3.06% | 7,245 |
| Jan 28, 2025 | 48.06 | 48.65 | 47.98 | 48.65 | 1.58 | 3.36% | 10,400 |
| Jan 27, 2025 | 46.02 | 47.30 | 46.02 | 47.07 | 1.23 | 2.68% | 17,702 |
| Jan 24, 2025 | 46.05 | 46.07 | 45.72 | 45.84 | 0.94 | 2.09% | 12,000 |
| Jan 23, 2025 | 44.87 | 44.90 | 44.46 | 44.90 | 0.00 | 0.00% | 13,500 |
| Jan 22, 2025 | 45.30 | 45.48 | 44.90 | 44.90 | -0.70 | -1.54% | 53,102 |
| Jan 21, 2025 | 45.15 | 45.76 | 45.15 | 45.60 | 1.28 | 2.89% | 46,200 |
| Jan 17, 2025 | 44.21 | 44.56 | 44.14 | 44.32 | 1.01 | 2.33% | 22,205 |
| Jan 16, 2025 | 42.28 | 43.42 | 42.28 | 43.31 | -0.26 | -0.60% | 76,700 |