Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teleperformance S.A. ADR (OP: TLPFY )

58.11 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 44.91 44.91 44.91 44.91 273 +0.34(+0.75%)
Apr 28, 2016 44.58 44.58 44.58 44.58 245 -0.39(-0.87%)
Apr 27, 2016 44.94 44.97 44.94 44.97 469 +3.07(+7.33%)
Apr 26, 2016 41.79 41.90 41.79 41.90 4,138 +0.23(+0.55%)
Apr 25, 2016 41.64 41.89 41.64 41.67 3,142 -0.19(-0.45%)
Apr 22, 2016 41.94 42.03 41.86 41.86 6,927 -0.18(-0.43%)
Apr 21, 2016 42.52 42.59 42.00 42.04 108,799 -0.81(-1.89%)
Apr 20, 2016 42.95 42.95 42.85 42.85 2,240 -0.34(-0.79%)
Apr 15, 2016 43.19 43.19 43.19 93 -0.10(-0.23%)
Apr 13, 2016 43.29 43.29 43.29 8 +0.54(+1.26%)
Apr 12, 2016 42.75 42.75 42.75 42.75 299 -0.62(-1.43%)
Apr 05, 2016 43.37 43.37 43.37 163 +0.42(+0.98%)
Mar 28, 2016 42.95 42.95 42.95 169 +0.44(+1.04%)
Mar 24, 2016 42.51 42.51 42.51 0 -0.27(-0.63%)
Mar 23, 2016 42.78 42.78 42.78 42.78 276 -0.01(-0.02%)
Mar 18, 2016 42.79 42.79 42.79 187 -0.35(-0.81%)
Mar 17, 2016 43.40 43.40 43.14 43.14 575 -0.72(-1.64%)
Mar 16, 2016 43.75 43.86 43.75 43.86 752 +1.04(+2.43%)
Mar 15, 2016 42.82 42.82 42.82 42.82 1,001 +0.55(+1.30%)
Mar 14, 2016 42.27 42.27 42.27 42.27 252 -0.08(-0.19%)
Mar 11, 2016 42.56 42.80 42.31 42.35 1,193 +0.15(+0.36%)
Mar 10, 2016 42.20 42.20 42.20 42.20 220 +0.71(+1.71%)
Mar 09, 2016 41.59 41.59 41.49 41.49 482 +1.34(+3.34%)
Mar 08, 2016 40.54 40.54 40.15 40.15 1,870 -0.72(-1.76%)
Mar 07, 2016 40.37 40.87 40.37 40.87 330 +1.22(+3.08%)
Mar 04, 2016 39.63 39.76 39.63 39.65 54,649 +0.84(+2.16%)
Mar 02, 2016 38.81 38.81 38.81 43 +0.41(+1.07%)
Feb 29, 2016 38.40 38.40 38.40 266 +0.34(+0.89%)
Feb 26, 2016 38.90 38.90 38.04 38.06 23,150 -1.51(-3.82%)
Feb 25, 2016 39.01 39.59 39.01 39.57 48,544 +0.56(+1.44%)
Feb 24, 2016 38.96 39.87 38.96 39.01 80,894 -0.14(-0.36%)
Feb 23, 2016 40.20 40.20 39.05 39.15 51,612 -0.50(-1.26%)
Feb 22, 2016 40.32 40.32 39.65 39.65 906 -0.53(-1.32%)
Feb 19, 2016 40.18 40.18 40.18 40.18 348 -1.17(-2.83%)
Feb 18, 2016 41.48 41.48 40.59 41.35 2,515 +1.40(+3.50%)
Feb 17, 2016 40.54 40.54 39.95 39.95 987 +0.85(+2.17%)
Feb 16, 2016 39.10 39.10 39.10 39.10 853 -0.32(-0.82%)
Feb 12, 2016 39.42 39.42 39.42 0 +0.02(+0.06%)
Feb 11, 2016 39.40 39.40 39.40 39.40 431 -0.09(-0.23%)
Feb 10, 2016 40.12 40.12 39.48 39.49 1,659 -0.13(-0.33%)
Feb 09, 2016 39.62 39.62 39.62 39.62 696 -0.12(-0.31%)
Feb 08, 2016 39.74 39.74 39.74 39.74 1,023 -1.81(-4.35%)
Feb 05, 2016 41.70 41.70 41.55 41.55 1,275 -0.65(-1.54%)
Feb 04, 2016 42.20 42.73 42.20 42.20 1,079 -0.19(-0.45%)
Feb 03, 2016 41.88 42.39 41.88 42.39 798 +0.12(+0.28%)
Feb 02, 2016 42.27 42.27 42.27 42.27 398 +0.08(+0.18%)
Feb 01, 2016 42.20 42.20 42.20 42.20 676 +0.80(+1.92%)
Jan 29, 2016 41.09 42.07 41.09 41.40 2,064 -0.37(-0.89%)
Jan 28, 2016 41.39 41.77 41.39 41.77 3,794 +0.28(+0.68%)
Jan 27, 2016 41.55 41.55 41.49 41.49 677 -0.03(-0.07%)
Jan 26, 2016 41.26 41.52 41.26 41.52 442 -0.12(-0.29%)
Jan 25, 2016 41.38 41.64 40.96 41.64 566 +0.86(+2.10%)
Jan 22, 2016 40.82 40.82 40.77 40.78 1,201 +1.96(+5.05%)
Jan 21, 2016 39.28 39.28 38.82 38.82 1,349 -0.55(-1.40%)
Jan 19, 2016 39.37 39.37 39.37 337 -0.43(-1.08%)
Jan 14, 2016 39.80 39.80 39.80 0 -0.20(-0.50%)
Jan 13, 2016 40.49 40.49 40.00 40.00 911 -0.58(-1.43%)
Jan 12, 2016 40.77 40.77 40.49 40.58 723 +0.86(+2.17%)
Jan 11, 2016 40.34 40.34 39.72 39.72 787 -0.33(-0.82%)
Jan 07, 2016 40.05 40.05 40.05 188 +0.19(+0.48%)
Jan 06, 2016 39.86 39.86 39.86 39.86 421 -0.33(-0.82%)
Jan 05, 2016 40.37 40.37 40.12 40.19 776 -2.22(-5.23%)
Dec 31, 2015 42.41 42.41 42.41 290 +0.19(+0.45%)
Dec 30, 2015 42.22 42.22 42.22 42.22 246 -0.08(-0.19%)
Dec 28, 2015 42.30 42.30 42.30 78 +0.50(+1.20%)
Dec 24, 2015 41.80 41.80 41.80 0 -0.25(-0.59%)
Dec 23, 2015 41.73 42.05 41.73 42.05 4,506 +0.64(+1.55%)
Dec 21, 2015 41.41 41.41 41.41 191 -0.29(-0.70%)
Dec 18, 2015 41.74 42.00 41.70 41.70 2,641 -0.79(-1.86%)
Dec 17, 2015 42.49 42.49 42.49 42.49 589 +2.11(+5.23%)
Dec 15, 2015 40.38 40.38 40.38 345 -1.17(-2.82%)
Dec 14, 2015 40.81 41.55 40.81 41.55 3,348 +0.47(+1.15%)
Dec 11, 2015 41.08 41.08 41.08 41.08 412 -0.80(-1.90%)
Dec 10, 2015 41.86 41.87 41.28 41.87 755 +0.06(+0.15%)
Dec 09, 2015 41.91 41.91 41.81 41.81 347 -0.07(-0.17%)
Dec 07, 2015 41.88 41.88 41.88 197 +0.63(+1.53%)
Dec 03, 2015 41.25 41.25 41.25 420 +0.44(+1.08%)
Dec 02, 2015 40.81 40.81 40.81 40.81 372 -0.59(-1.42%)
Dec 01, 2015 40.81 41.40 40.81 41.40 359 -0.27(-0.64%)
Nov 30, 2015 40.90 41.66 40.90 41.66 453 +0.31(+0.76%)
Nov 27, 2015 41.35 41.35 41.35 41.35 298 +0.93(+2.30%)
Nov 25, 2015 40.42 40.42 40.42 0 +0.28(+0.70%)
Nov 20, 2015 40.14 40.14 40.14 40.14 1,113 -0.85(-2.07%)
Nov 19, 2015 40.99 40.99 40.99 40.99 299 +1.08(+2.71%)
Nov 18, 2015 39.91 39.91 39.91 39.91 523 -0.43(-1.05%)
Nov 17, 2015 40.34 40.34 40.34 40.34 280 +0.40(+0.99%)
Nov 13, 2015 39.94 39.94 39.94 73 -0.10(-0.25%)
Nov 12, 2015 39.20 40.24 39.20 40.04 2,081 +1.55(+4.03%)
Nov 11, 2015 38.49 38.49 38.49 38.49 504 +0.13(+0.34%)
Nov 10, 2015 38.43 38.47 38.36 38.36 1,664 +0.41(+1.08%)
Nov 09, 2015 38.45 38.45 37.95 37.95 450 -0.50(-1.30%)
Nov 05, 2015 38.45 38.45 38.45 98 -0.77(-1.97%)
Nov 03, 2015 39.22 39.22 39.22 161 -0.56(-1.41%)
Nov 02, 2015 39.46 39.78 39.46 39.78 729 +0.34(+0.87%)
Oct 30, 2015 39.33 39.44 39.33 39.44 3,407 +1.02(+2.65%)
Oct 28, 2015 38.42 38.42 38.42 243 -0.29(-0.75%)
Oct 27, 2015 38.54 38.71 38.54 38.71 717 +0.21(+0.55%)
Oct 26, 2015 38.89 38.89 38.50 38.50 810 +0.41(+1.08%)
Oct 23, 2015 38.40 38.40 38.09 38.09 1,152 +0.10(+0.26%)
Oct 22, 2015 38.07 38.07 37.99 37.99 262 -0.57(-1.48%)
Oct 21, 2015 38.56 38.56 38.56 38.56 1,414 -0.44(-1.13%)
Oct 20, 2015 38.95 39.15 38.95 39.00 1,402 +0.49(+1.27%)
Oct 19, 2015 38.51 38.51 38.51 38.51 1,470 +0.21(+0.56%)
Oct 16, 2015 38.30 38.30 38.30 38.30 199 -0.00(-0.01%)
Oct 15, 2015 38.30 38.30 38.30 38.30 947 +0.03(+0.08%)
Oct 13, 2015 38.27 38.27 38.27 239 +0.51(+1.34%)
Oct 09, 2015 37.77 37.77 37.77 165 -0.73(-1.91%)
Oct 08, 2015 38.27 38.50 37.64 38.50 556 +1.05(+2.80%)
Oct 07, 2015 37.45 37.45 37.45 37.45 395 -0.78(-2.04%)
Oct 06, 2015 38.90 38.90 38.23 38.23 590 -0.36(-0.94%)
Oct 05, 2015 38.64 38.64 38.30 38.59 13,625 +0.57(+1.49%)
Oct 02, 2015 38.02 38.02 38.02 38.02 208 +0.25(+0.66%)
Oct 01, 2015 37.78 37.78 37.78 37.78 398 +0.59(+1.58%)
Sep 30, 2015 37.25 37.25 37.19 37.19 631 -0.31(-0.82%)
Sep 28, 2015 37.50 37.50 37.50 59 -0.35(-0.93%)
Sep 25, 2015 37.66 37.85 37.66 37.85 290 +1.06(+2.87%)
Sep 24, 2015 36.75 36.79 36.28 36.79 1,520 -0.15(-0.40%)
Sep 23, 2015 36.35 36.94 36.35 36.94 414 +1.10(+3.07%)
Sep 22, 2015 36.09 36.43 35.84 35.84 963 -0.70(-1.92%)
Sep 21, 2015 36.54 36.54 36.54 36.54 425 -0.60(-1.61%)
Sep 18, 2015 37.53 37.59 37.14 37.14 576 +0.24(+0.64%)
Sep 17, 2015 36.90 36.90 36.90 36.90 520 +0.05(+0.13%)
Sep 16, 2015 36.51 36.85 36.51 36.85 3,113 +0.51(+1.41%)
Sep 15, 2015 36.45 36.45 36.21 36.34 2,287 -0.35(-0.96%)
Sep 14, 2015 36.28 36.69 36.17 36.69 1,476 +0.08(+0.23%)
Sep 11, 2015 36.61 36.61 36.61 36.61 662 -0.41(-1.11%)
Sep 10, 2015 36.36 37.08 36.36 37.02 7,253 +0.04(+0.10%)
Sep 09, 2015 36.40 36.98 36.40 36.98 1,864 +2.00(+5.71%)
Sep 03, 2015 34.99 34.99 34.99 239 +0.36(+1.03%)
Sep 02, 2015 34.59 34.63 34.59 34.63 622 -0.19(-0.55%)
Sep 01, 2015 34.81 34.86 34.81 34.82 999 -0.32(-0.91%)
Aug 31, 2015 35.13 35.14 35.13 35.14 1,605 -0.12(-0.35%)
Aug 28, 2015 35.23 35.30 35.23 35.26 860 -0.59(-1.64%)
Aug 27, 2015 35.65 35.85 35.65 35.85 1,694 +1.45(+4.22%)
Aug 26, 2015 34.94 34.94 34.40 34.40 1,194 -0.68(-1.94%)
Aug 25, 2015 35.57 35.97 35.08 35.08 692 +0.48(+1.40%)
Aug 24, 2015 34.79 34.79 34.59 34.59 1,055 +0.46(+1.36%)
Aug 21, 2015 34.68 34.85 34.13 34.13 608 -0.25(-0.73%)
Aug 20, 2015 34.38 34.38 34.38 34.38 434 -1.17(-3.29%)
Aug 19, 2015 35.04 35.55 35.04 35.55 754 +0.20(+0.57%)
Aug 18, 2015 35.35 35.35 35.35 35.35 375 -0.29(-0.81%)
Aug 17, 2015 35.34 35.64 35.34 35.64 677 -0.32(-0.90%)
Aug 14, 2015 35.92 35.99 35.92 35.96 1,490 -0.33(-0.90%)
Aug 10, 2015 36.29 36.29 36.29 159 -0.11(-0.30%)
Aug 06, 2015 36.40 36.40 36.40 171 -0.31(-0.84%)
Aug 04, 2015 36.71 36.71 36.71 184 -0.08(-0.22%)
Aug 03, 2015 36.49 36.79 36.49 36.79 1,049 -0.61(-1.63%)
Jul 31, 2015 37.53 37.53 37.14 37.40 1,102 +0.53(+1.44%)
Jul 30, 2015 36.61 36.87 36.61 36.87 862 -1.24(-3.25%)
Jul 29, 2015 38.12 38.12 38.11 38.11 714 +3.20(+9.15%)
Jul 28, 2015 34.91 34.91 34.91 34.91 169 -0.23(-0.64%)
Jul 27, 2015 34.90 35.14 34.90 35.14 378 -0.20(-0.57%)
Jul 24, 2015 35.36 35.36 35.27 35.34 861 -0.95(-2.62%)
Jul 23, 2015 35.62 36.29 35.62 36.29 392 +0.35(+0.97%)
Jul 22, 2015 35.77 35.94 35.77 35.94 680 -0.33(-0.91%)
Jul 21, 2015 36.23 36.27 36.22 36.27 668 -0.52(-1.41%)
Jul 20, 2015 37.11 37.14 36.79 36.79 1,010 -0.65(-1.74%)
Jul 16, 2015 37.44 37.44 37.44 127 +0.57(+1.55%)
Jul 15, 2015 36.73 36.95 36.73 36.87 679 +0.62(+1.71%)
Jul 14, 2015 36.48 36.48 36.25 36.25 404 -0.07(-0.20%)
Jul 13, 2015 36.39 36.39 36.29 36.32 1,097 +0.29(+0.80%)
Jul 10, 2015 36.38 36.59 36.03 36.03 1,346 +2.03(+5.97%)
Jul 09, 2015 34.00 34.00 34.00 34.00 662 +0.57(+1.71%)
Jul 08, 2015 33.95 33.95 33.28 33.43 4,657 -0.77(-2.25%)
Jul 07, 2015 33.68 34.20 33.32 34.20 2,063 +0.32(+0.94%)
Jul 06, 2015 33.89 33.89 33.88 33.88 3,458 -1.15(-3.29%)
Jul 02, 2015 35.03 35.03 35.03 0 -0.86(-2.39%)
Jul 01, 2015 35.87 35.89 35.87 35.89 1,343 +0.35(+0.98%)
Jun 30, 2015 35.54 35.54 35.54 35.54 390 -1.25(-3.40%)
Jun 26, 2015 36.79 36.79 36.79 114 +0.02(+0.05%)
Jun 23, 2015 36.77 36.77 36.77 171 +0.24(+0.66%)
Jun 22, 2015 36.78 36.78 36.53 36.53 904 +0.90(+2.53%)
Jun 16, 2015 35.63 35.63 35.63 182 +0.68(+1.95%)
Jun 15, 2015 34.88 34.95 34.88 34.95 2,716 -0.96(-2.67%)
Jun 12, 2015 35.67 35.91 35.67 35.91 490 -0.25(-0.69%)
Jun 11, 2015 36.16 36.16 36.16 36.16 238 +0.33(+0.92%)
Jun 09, 2015 35.83 35.83 35.83 192 +0.50(+1.42%)
Jun 05, 2015 35.33 35.33 35.33 193 -1.23(-3.36%)
Jun 04, 2015 36.79 36.79 36.56 36.56 762 -1.28(-3.38%)
Jun 03, 2015 37.66 37.84 37.59 37.84 6,964 -0.14(-0.37%)
Jun 02, 2015 37.59 37.98 37.59 37.98 396 +0.38(+1.01%)
Jun 01, 2015 37.55 37.60 37.55 37.60 549 +0.54(+1.46%)
May 29, 2015 37.06 37.06 37.06 37.06 169 +0.12(+0.32%)
May 28, 2015 36.82 36.94 36.82 36.94 804 -0.50(-1.34%)
May 27, 2015 37.44 37.44 37.44 37.44 861 -0.13(-0.35%)
May 26, 2015 37.31 37.57 37.31 37.57 642 -0.16(-0.44%)
May 22, 2015 37.73 37.73 37.73 0 -0.02(-0.04%)
May 20, 2015 37.75 37.75 37.75 335 -0.12(-0.32%)
May 19, 2015 37.91 37.91 37.80 37.87 6,933 -1.02(-2.62%)
May 18, 2015 38.34 38.89 38.33 38.89 2,851 -0.06(-0.15%)
May 15, 2015 38.78 39.00 38.00 38.95 1,146 +0.45(+1.17%)
May 14, 2015 38.47 38.50 38.10 38.50 1,180 -0.07(-0.18%)
May 13, 2015 38.57 38.57 38.57 38.57 360 +0.21(+0.54%)
May 12, 2015 38.20 38.47 38.05 38.36 5,256 +0.22(+0.58%)
May 11, 2015 38.09 38.14 38.09 38.14 401 -0.50(-1.29%)
May 08, 2015 38.59 38.75 38.52 38.64 860 +0.58(+1.52%)
May 07, 2015 37.24 38.06 37.24 38.06 2,301 +0.63(+1.68%)
May 06, 2015 37.38 37.43 37.38 37.43 1,010 +0.06(+0.16%)
May 05, 2015 37.83 37.83 37.37 37.37 3,753 -0.73(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.