Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Teleperformance SE (TEP.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
257.60+0.70 (+0.27%)
At close: 05:35PM CEST
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2022258.00261.60256.70257.60257.6082,112
Sep 26, 2022258.40261.70255.50256.90256.90157,901
Sep 23, 2022263.00263.90253.00260.00260.00197,760
Sep 22, 2022269.80274.30262.00262.00262.00157,286
Sep 21, 2022267.30277.00265.60276.10276.10181,082
Sep 20, 2022284.30285.00268.50268.50268.50221,498
Sep 19, 2022289.00289.10279.70283.40283.40121,699
Sep 16, 2022285.00290.60282.10290.10290.10305,922
Sep 15, 2022288.90290.70286.50288.80288.80165,151
Sep 14, 2022288.90291.90287.10289.20289.20151,656
Sep 13, 2022295.00302.20290.20290.20290.20164,856
Sep 12, 2022296.20297.40291.90296.80296.80102,189
Sep 09, 2022291.90298.60290.90296.20296.20119,634
Sep 08, 2022289.00292.40284.50291.70291.70113,608
Sep 07, 2022285.00288.90284.90287.90287.9094,189
Sep 06, 2022286.00288.40284.60287.80287.8096,503
Sep 05, 2022284.50287.70282.80286.80286.8089,148
Sep 02, 2022284.30290.60284.00290.60290.60138,234
Sep 01, 2022281.40283.00277.80283.00283.00161,082
Aug 31, 2022288.40293.40283.60284.30284.30263,315
Aug 30, 2022280.80286.10279.40286.10286.10225,744
Aug 29, 2022287.00287.70279.20281.10281.10103,671
Aug 26, 2022300.00300.20288.50289.00289.00122,946
Aug 25, 2022302.60302.60297.10299.60299.6051,825
Aug 24, 2022298.30302.30296.70300.50300.5088,841
Aug 23, 2022302.50303.60298.20299.80299.8066,776
Aug 22, 2022309.00309.60303.90304.80304.8083,244
Aug 19, 2022310.00314.70309.90310.10310.1079,484
Aug 18, 2022307.10312.90307.10312.90312.9073,952
Aug 17, 2022311.00311.50305.80307.90307.90110,538
Aug 16, 2022316.00316.60309.10310.40310.40100,021
Aug 15, 2022315.20318.00312.60316.10316.1056,443
Aug 12, 2022314.00314.90310.70314.80314.80112,480
Aug 11, 2022313.60315.70311.60314.50314.5088,219
Aug 10, 2022309.00313.70307.70312.10312.10128,512
Aug 09, 2022313.00315.60307.20310.30310.30104,185
Aug 08, 2022309.10318.90307.70314.60314.60137,057
Aug 05, 2022328.20329.70308.90308.90308.90163,870
Aug 04, 2022328.00332.60327.90329.50329.5092,619
Aug 03, 2022325.00330.30324.20327.30327.30110,894
Aug 02, 2022329.00329.90323.70327.10327.1080,964
Aug 01, 2022327.00330.70325.70329.80329.80108,035
Jul 29, 2022319.10326.30317.10326.30326.30183,424
Jul 28, 2022328.00330.20308.50317.20317.20225,231
Jul 27, 2022327.00333.20324.70331.10331.10108,984
Jul 26, 2022326.60328.60324.30327.40327.4099,689
Jul 25, 2022329.40331.50325.10325.80325.80116,567
Jul 22, 2022329.60334.60328.70330.10330.10115,763
Jul 21, 2022325.00333.10325.00331.20331.20120,470
Jul 20, 2022324.00326.60323.10323.20323.20110,046
Jul 19, 2022319.70324.10316.60322.60322.60115,521
Jul 18, 2022319.00322.80317.50321.50321.50113,728
Jul 15, 2022316.00319.40312.90317.70317.70122,834
Jul 14, 2022312.20315.60310.90315.30315.30110,702
Jul 13, 2022311.20314.20306.70311.50311.50147,938
Jul 12, 2022311.60313.90308.00310.10310.1093,912
Jul 11, 2022305.00313.20304.30312.50312.50101,710
Jul 08, 2022313.00314.80305.80310.00310.0098,757
Jul 07, 2022313.00317.00310.30313.00313.00110,469
Jul 06, 2022301.40312.80300.80311.80311.80120,360
Jul 05, 2022301.60302.80297.00298.90298.9096,629
Jul 04, 2022298.60302.80297.20300.10300.1094,708
Jul 01, 2022292.00299.00291.40295.90295.90121,995
Jun 30, 2022290.10293.60287.20293.30293.30159,399
Jun 29, 2022291.10295.30288.10293.60293.60106,223
Jun 28, 2022294.10296.20292.80293.10293.1082,534
Jun 27, 2022296.30297.30291.10293.70293.7094,938
Jun 24, 2022281.10296.60280.40294.20294.20130,936
Jun 23, 2022278.60283.90277.40282.70282.7095,874
Jun 22, 2022275.70281.40271.50281.30281.30114,281
Jun 21, 2022279.40281.70278.20278.60278.6092,836
Jun 20, 2022281.20282.60276.80279.40279.4081,320
Jun 17, 2022279.60283.10278.70280.30280.30185,130
Jun 16, 2022282.20282.90275.90279.50279.50110,059
Jun 15, 2022281.10285.60279.00283.10283.10149,590
Jun 14, 2022287.40291.10278.60279.30279.3098,920
Jun 13, 2022290.00293.10286.00287.80287.80163,493
Jun 10, 2022297.40299.70295.10296.10296.1096,655
Jun 09, 2022300.00301.80296.90299.60299.60106,770
Jun 08, 2022303.90305.20297.80300.80300.80136,120
Jun 07, 2022305.80307.30303.10305.60305.6079,528
Jun 06, 2022306.80311.40306.80308.40308.4065,847
Jun 03, 2022309.40311.00304.80306.20306.2076,515
Jun 02, 2022302.80308.60301.50307.60307.6066,380
Jun 01, 2022309.00309.40300.60301.70301.70102,512
May 31, 2022315.60315.80308.70308.70308.70136,102
May 30, 2022313.00320.00311.80317.10317.1084,850
May 27, 2022305.40312.30303.50311.20311.2095,437
May 26, 2022298.00302.60296.00302.60302.6073,099
May 25, 2022299.60300.30295.80297.10297.1093,617
May 24, 2022303.60305.30298.00298.00298.00136,075
May 23, 2022309.80312.10304.50306.10306.1076,562
May 20, 2022304.60309.10304.30305.90305.9086,922
May 19, 2022302.90303.70295.80303.70303.70118,981
May 18, 2022311.20313.10305.10305.80305.8099,140
May 17, 2022311.40313.20307.30310.80310.80133,887
May 16, 2022302.00314.90302.00310.90310.90163,744
May 13, 2022309.00315.30309.00314.70314.7093,074
May 12, 2022305.00308.90299.20307.80307.80107,611
May 11, 2022309.00311.60301.70309.50309.50132,516
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement