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 -0.24 (-0.41%)
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 25, 2018 77.75 77.75 77.75 100 -0.32(-0.41%)
Apr 23, 2018 78.07 78.07 78.07 72 -3.02(-3.72%)
Apr 17, 2018 81.09 81.09 81.09 72 +1.54(+1.94%)
Apr 16, 2018 79.55 79.55 79.55 79.55 148 +0.76(+0.96%)
Apr 13, 2018 78.79 78.79 78.79 78.79 136 +0.23(+0.29%)
Mar 27, 2018 78.56 78.56 78.56 1 +1.26(+1.63%)
Mar 21, 2018 77.30 77.30 77.30 93 -1.90(-2.40%)
Mar 13, 2018 79.20 79.20 79.20 173 +5.31(+7.19%)
Mar 06, 2018 73.89 73.89 73.89 82 -0.22(-0.30%)
Mar 01, 2018 74.11 74.11 74.11 16 -0.05(-0.06%)
Feb 20, 2018 74.16 74.16 74.16 67 +3.50(+4.95%)
Feb 13, 2018 70.66 70.66 70.66 0 +0.99(+1.42%)
Feb 08, 2018 69.67 69.67 69.67 56 -1.61(-2.26%)
Feb 07, 2018 72.75 72.75 71.28 71.28 973 -4.37(-5.78%)
Jan 31, 2018 75.65 75.65 75.65 29 +0.40(+0.53%)
Jan 25, 2018 75.25 75.25 75.25 90 +0.19(+0.25%)
Jan 18, 2018 75.06 75.06 75.06 21 -1.44(-1.89%)
Jan 12, 2018 76.50 76.50 76.50 36 +1.12(+1.49%)
Jan 09, 2018 75.38 75.38 75.38 0 +1.08(+1.45%)
Jan 08, 2018 74.30 74.30 74.30 74.30 664 +0.49(+0.66%)
Jan 05, 2018 74.16 74.16 73.50 73.81 2,630 +2.22(+3.10%)
Jan 03, 2018 71.59 71.59 71.59 80 +0.46(+0.65%)
Jan 02, 2018 71.01 71.28 71.01 71.13 1,530 +0.14(+0.20%)
Dec 28, 2017 70.99 70.99 70.99 0 +0.39(+0.55%)
Dec 27, 2017 70.82 70.82 70.60 70.60 1,850 +0.27(+0.39%)
Dec 21, 2017 70.33 70.33 70.33 155 -0.22(-0.30%)
Dec 20, 2017 70.61 70.61 70.54 70.54 833 +0.67(+0.96%)
Dec 19, 2017 70.19 70.27 69.80 69.87 48,979 +0.20(+0.29%)
Dec 18, 2017 70.13 70.23 69.67 69.67 226,200 -1.08(-1.53%)
Dec 15, 2017 70.03 70.75 70.03 70.75 1,038 +0.39(+0.55%)
Dec 14, 2017 70.36 70.36 70.36 70.36 329 -0.67(-0.94%)
Dec 13, 2017 71.25 71.25 71.03 71.03 684 +0.60(+0.85%)
Dec 11, 2017 70.43 70.43 70.43 445 +0.72(+1.03%)
Dec 08, 2017 69.70 70.28 69.70 69.71 1,261 -1.17(-1.65%)
Dec 07, 2017 71.03 71.03 70.88 70.88 717 +0.07(+0.10%)
Dec 06, 2017 70.67 70.81 70.67 70.81 773 -0.66(-0.92%)
Dec 05, 2017 72.15 72.15 71.47 71.47 1,225 -0.86(-1.19%)
Dec 04, 2017 72.33 72.33 72.33 72.33 853 -0.39(-0.54%)
Dec 01, 2017 71.65 72.72 71.65 72.72 882 -2.61(-3.46%)
Nov 30, 2017 76.05 76.05 75.33 75.33 615 +1.37(+1.85%)
Nov 29, 2017 73.96 73.96 73.96 73.96 477 +0.73(+1.00%)
Nov 28, 2017 73.23 73.23 73.23 73.23 1,395 +0.07(+0.09%)
Nov 27, 2017 73.16 73.16 73.16 73.16 335 +1.87(+2.62%)
Nov 21, 2017 71.29 71.29 71.29 369 +0.17(+0.24%)
Nov 20, 2017 71.65 71.65 71.12 71.12 1,183 -1.35(-1.86%)
Nov 14, 2017 72.47 72.47 72.47 172 +2.64(+3.78%)
Nov 13, 2017 69.83 69.83 69.83 69.83 6,011 -1.20(-1.69%)
Nov 10, 2017 70.39 71.03 70.38 71.03 882 +0.69(+0.97%)
Nov 09, 2017 69.97 70.34 69.97 70.34 518 -0.78(-1.09%)
Nov 08, 2017 71.12 71.12 71.12 71.12 550 -0.90(-1.25%)
Nov 06, 2017 72.02 72.02 72.02 398 -1.30(-1.77%)
Nov 03, 2017 73.20 73.32 73.20 73.32 593 +0.32(+0.44%)
Nov 01, 2017 73.00 73.00 73.00 431 -0.34(-0.47%)
Oct 31, 2017 73.28 73.34 73.28 73.34 839 +1.08(+1.50%)
Oct 27, 2017 72.26 72.26 72.26 344 +0.42(+0.58%)
Oct 25, 2017 71.84 71.84 71.84 651 +0.38(+0.53%)
Oct 24, 2017 71.36 71.46 71.36 71.46 1,810 -0.26(-0.36%)
Oct 23, 2017 71.60 71.72 71.60 71.72 808 -0.60(-0.83%)
Oct 20, 2017 72.15 72.32 72.15 72.32 639 +0.09(+0.12%)
Oct 19, 2017 72.10 72.23 72.09 72.23 3,273 -1.26(-1.71%)
Oct 18, 2017 73.00 73.59 73.00 73.49 1,995 -0.61(-0.82%)
Oct 17, 2017 74.09 74.09 74.09 74.09 423 +0.12(+0.17%)
Oct 13, 2017 73.97 73.97 73.97 299 -0.94(-1.25%)
Oct 11, 2017 74.91 74.91 74.91 660 -0.04(-0.05%)
Oct 10, 2017 74.96 74.96 74.95 74.95 507 +0.61(+0.82%)
Oct 09, 2017 74.34 74.34 74.34 74.34 2,330 +0.10(+0.13%)
Oct 06, 2017 74.45 74.45 74.24 74.24 1,295 -1.82(-2.39%)
Oct 04, 2017 76.06 76.06 76.06 384 +0.90(+1.20%)
Oct 03, 2017 75.77 75.77 75.16 75.16 839 +0.00(+0.00%)
Oct 02, 2017 74.84 75.16 74.84 75.16 1,231 +0.09(+0.12%)
Sep 29, 2017 74.24 75.07 74.24 75.07 480 +1.05(+1.42%)
Sep 28, 2017 74.02 74.02 74.02 74.02 934 +0.81(+1.11%)
Sep 27, 2017 72.53 73.21 72.53 73.21 953 -0.11(-0.15%)
Sep 26, 2017 73.32 73.32 73.32 73.32 647 +0.12(+0.16%)
Sep 25, 2017 73.34 73.34 73.20 73.20 699 -1.23(-1.65%)
Sep 21, 2017 74.43 74.43 74.43 492 -0.67(-0.89%)
Sep 20, 2017 74.92 75.10 74.68 75.10 3,571 +0.17(+0.23%)
Sep 18, 2017 74.93 74.93 74.93 324 +1.32(+1.79%)
Sep 14, 2017 73.61 73.61 73.61 273 +1.38(+1.91%)
Sep 13, 2017 72.60 72.60 72.23 72.23 795 +0.31(+0.43%)
Sep 11, 2017 71.92 71.92 71.92 102 +1.29(+1.83%)
Sep 08, 2017 70.63 70.63 70.63 70.63 1,187 +1.22(+1.76%)
Sep 07, 2017 69.41 69.41 69.41 69.41 585 -0.65(-0.93%)
Sep 05, 2017 70.06 70.06 70.06 212 +0.56(+0.81%)
Sep 01, 2017 69.25 69.50 69.25 69.50 2,982 +0.61(+0.89%)
Aug 31, 2017 68.89 68.89 68.89 68.89 542 +0.69(+1.01%)
Aug 30, 2017 68.12 68.20 68.12 68.20 362 +0.21(+0.31%)
Aug 29, 2017 67.99 67.99 67.99 67.99 509 -0.85(-1.23%)
Aug 25, 2017 68.84 68.84 68.84 348 -0.34(-0.49%)
Aug 22, 2017 69.18 69.18 69.18 303 -0.24(-0.35%)
Aug 21, 2017 69.25 69.42 69.25 69.42 602 -0.08(-0.12%)
Aug 18, 2017 69.31 69.55 69.31 69.50 904 +0.13(+0.18%)
Aug 17, 2017 70.01 70.01 69.37 69.37 3,640 +0.15(+0.21%)
Aug 16, 2017 68.94 69.22 68.94 69.22 773 +0.73(+1.07%)
Aug 15, 2017 68.49 68.49 68.49 68.49 2,517 +0.79(+1.17%)
Aug 10, 2017 67.70 67.70 67.70 288 -0.16(-0.24%)
Aug 09, 2017 67.72 67.86 67.72 67.86 1,129 -1.12(-1.62%)
Aug 08, 2017 68.98 68.98 68.98 68.98 490 -0.44(-0.63%)
Aug 04, 2017 69.42 69.42 69.42 485 +0.32(+0.46%)
Aug 03, 2017 69.10 69.10 69.10 69.10 571 -1.95(-2.74%)
Aug 01, 2017 71.05 71.05 71.05 491 +3.73(+5.54%)
Jul 28, 2017 67.32 67.32 67.32 338 +0.57(+0.85%)
Jul 27, 2017 66.30 66.75 66.30 66.75 1,281 +0.90(+1.37%)
Jul 26, 2017 65.96 65.96 65.85 65.85 1,075 +0.83(+1.28%)
Jul 24, 2017 65.02 65.02 65.02 199 -1.22(-1.85%)
Jul 21, 2017 66.24 66.24 66.24 66.24 2,859 -0.78(-1.16%)
Jul 20, 2017 67.06 67.06 67.02 67.02 597 +1.13(+1.71%)
Jul 18, 2017 65.89 65.89 65.89 441 -0.45(-0.69%)
Jul 17, 2017 66.02 66.34 66.02 66.34 541 +0.16(+0.23%)
Jul 14, 2017 66.19 66.19 66.19 66.19 761 +0.15(+0.23%)
Jul 13, 2017 65.32 66.04 65.11 66.04 1,888 +0.98(+1.51%)
Jul 12, 2017 65.06 65.06 65.06 65.06 354 +0.38(+0.59%)
Jul 11, 2017 64.46 64.68 64.46 64.68 825 +0.20(+0.31%)
Jul 10, 2017 64.48 64.48 64.48 64.48 523 +0.83(+1.30%)
Jul 07, 2017 63.65 63.65 63.65 63.65 1,080 +0.32(+0.51%)
Jul 06, 2017 62.75 63.33 62.75 63.33 9,142 -0.44(-0.69%)
Jul 03, 2017 63.77 63.77 63.77 325 -1.36(-2.09%)
Jun 30, 2017 64.18 65.13 64.18 65.13 2,792 +0.64(+0.99%)
Jun 29, 2017 63.21 64.51 63.21 64.49 1,219 -0.59(-0.91%)
Jun 26, 2017 65.08 65.08 65.08 490 -0.17(-0.26%)
Jun 23, 2017 65.25 65.25 65.25 65.25 254 -0.15(-0.23%)
Jun 20, 2017 65.40 65.40 65.40 301 -1.00(-1.51%)
Jun 16, 2017 66.40 66.40 66.40 330 +1.15(+1.76%)
Jun 15, 2017 64.38 65.25 64.38 65.25 792 -1.04(-1.57%)
Jun 13, 2017 66.29 66.29 66.29 285 +1.57(+2.43%)
Jun 12, 2017 64.70 64.72 64.70 64.72 1,464 -0.49(-0.75%)
Jun 09, 2017 65.55 66.02 65.21 65.21 1,146 -1.09(-1.64%)
Jun 06, 2017 66.30 66.30 66.30 369 +0.36(+0.55%)
Jun 05, 2017 66.57 66.57 65.93 65.94 1,065 -1.36(-2.02%)
Jun 02, 2017 67.05 67.30 67.05 67.30 499 +0.91(+1.37%)
Jun 01, 2017 66.30 66.65 66.20 66.39 3,652 +0.72(+1.10%)
May 31, 2017 65.67 65.67 65.67 65.67 409 +0.41(+0.62%)
May 30, 2017 65.26 65.26 65.26 65.26 318 +0.00(+0.00%)
May 26, 2017 64.99 65.26 64.99 65.26 931 +0.36(+0.55%)
May 25, 2017 64.90 64.90 64.90 64.90 470 +0.63(+0.98%)
May 24, 2017 64.27 64.27 64.27 64.27 422 +0.38(+0.59%)
May 19, 2017 63.89 63.89 63.89 331 +0.57(+0.90%)
May 18, 2017 62.82 63.32 62.82 63.32 588 -0.45(-0.71%)
May 17, 2017 63.77 63.77 63.77 63.77 1,025 -0.34(-0.53%)
May 16, 2017 63.35 64.11 63.15 64.11 1,907 +0.87(+1.38%)
May 12, 2017 63.24 63.24 63.24 252 +0.58(+0.93%)
May 11, 2017 61.90 62.66 61.90 62.66 807 -1.08(-1.69%)
May 10, 2017 63.74 63.74 63.74 63.74 593 +0.17(+0.27%)
May 09, 2017 63.36 63.57 63.36 63.57 1,404 -0.52(-0.81%)
May 08, 2017 63.80 64.09 63.80 64.09 1,102 -0.88(-1.35%)
May 05, 2017 64.85 64.97 64.85 64.97 857 +1.86(+2.95%)
May 03, 2017 63.11 63.11 63.11 179 -1.09(-1.70%)
May 02, 2017 64.20 64.20 64.20 64.20 394 +1.50(+2.38%)
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.