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 30, 2014 28.82 28.82 28.56 28.56 321 -0.39(-1.35%)
Apr 29, 2014 28.95 28.95 28.95 28.95 317 +0.47(+1.65%)
Apr 28, 2014 28.45 28.48 28.45 28.48 954 -0.26(-0.90%)
Apr 25, 2014 28.74 28.74 28.74 28.74 318 -0.36(-1.24%)
Apr 24, 2014 29.10 29.10 29.10 29.10 308 -0.38(-1.29%)
Apr 22, 2014 29.48 29.48 29.48 144 +0.10(+0.34%)
Apr 21, 2014 29.36 29.38 29.36 29.38 791 +0.00(+0.00%)
Apr 17, 2014 29.38 29.38 29.38 0 +0.38(+1.31%)
Apr 16, 2014 29.00 29.00 29.00 29.00 727 +0.86(+3.06%)
Apr 15, 2014 28.20 28.20 28.14 28.14 1,763 -0.02(-0.07%)
Apr 14, 2014 28.45 28.45 28.16 28.16 527 -1.04(-3.56%)
Apr 11, 2014 29.13 29.26 29.03 29.20 0 -0.49(-1.65%)
Apr 10, 2014 30.10 30.10 29.69 29.69 1,021 -0.16(-0.54%)
Apr 09, 2014 29.67 29.85 29.67 29.85 510 +0.69(+2.37%)
Apr 08, 2014 29.02 29.30 29.02 29.16 1,580 -0.75(-2.51%)
Apr 07, 2014 29.91 29.91 29.91 29.91 267 +0.41(+1.39%)
Apr 04, 2014 29.50 29.50 29.50 29.50 0 -0.59(-1.96%)
Apr 03, 2014 30.06 30.09 30.06 30.09 584 -0.01(-0.03%)
Apr 02, 2014 30.10 30.10 30.10 30.10 294 +0.02(+0.07%)
Apr 01, 2014 29.90 30.08 29.90 30.08 388 +1.48(+5.17%)
Mar 27, 2014 28.60 28.60 28.60 28.60 122 -0.30(-1.04%)
Mar 26, 2014 28.90 28.90 28.90 28.90 343 -0.40(-1.37%)
Mar 25, 2014 29.30 29.30 29.30 29.30 221 -0.45(-1.51%)
Mar 21, 2014 29.75 29.75 29.75 43 -0.90(-2.94%)
Mar 19, 2014 30.65 30.65 30.65 30.65 564 -0.47(-1.51%)
Mar 18, 2014 31.12 31.12 31.12 31.12 424 -0.45(-1.43%)
Mar 17, 2014 31.49 31.57 31.49 31.57 824 +0.93(+3.04%)
Mar 14, 2014 30.66 30.66 30.64 30.64 0 -0.07(-0.23%)
Mar 12, 2014 30.71 30.71 30.71 150 -0.60(-1.92%)
Mar 11, 2014 31.01 31.31 31.01 31.31 672 -0.13(-0.41%)
Mar 10, 2014 31.44 31.44 31.44 31.44 941 -0.64(-2.00%)
Mar 07, 2014 32.01 32.08 32.01 32.08 0 -0.74(-2.25%)
Mar 06, 2014 32.64 32.82 32.53 32.82 2,728 +1.17(+3.70%)
Mar 05, 2014 31.66 31.66 31.65 31.65 1,307 +0.16(+0.51%)
Mar 04, 2014 31.49 31.49 31.49 31.49 587 -0.41(-1.29%)
Mar 03, 2014 31.90 31.90 31.90 31.90 255 -0.13(-0.41%)
Feb 28, 2014 32.01 32.03 32.01 32.03 0 +1.19(+3.86%)
Feb 27, 2014 30.68 30.84 30.68 30.84 1,180 +0.16(+0.52%)
Feb 26, 2014 30.80 30.80 30.68 30.68 516 -0.19(-0.62%)
Feb 25, 2014 30.88 30.88 30.86 30.87 511 +0.24(+0.78%)
Feb 21, 2014 30.63 30.63 30.63 268 +0.12(+0.39%)
Feb 20, 2014 30.51 30.51 30.51 30.51 298 +0.07(+0.23%)
Feb 19, 2014 30.59 30.59 30.44 30.44 980 +0.02(+0.07%)
Feb 18, 2014 30.42 30.42 30.42 30.42 764 -0.12(-0.39%)
Feb 14, 2014 30.54 30.54 30.54 0 +0.19(+0.63%)
Feb 13, 2014 30.20 30.35 30.20 30.35 534 -0.05(-0.16%)
Feb 12, 2014 30.40 30.40 30.40 30.40 173 +0.05(+0.16%)
Feb 11, 2014 30.40 30.40 30.35 30.35 1,023 +0.56(+1.88%)
Feb 10, 2014 29.79 29.79 29.79 29.79 1,132 -0.11(-0.37%)
Feb 07, 2014 29.70 29.90 29.70 29.90 0 +0.28(+0.95%)
Feb 06, 2014 29.65 29.65 29.62 29.62 409 +0.87(+3.03%)
Feb 05, 2014 29.27 29.27 28.75 28.75 582 -0.16(-0.55%)
Feb 03, 2014 28.91 28.91 28.91 348 -0.82(-2.77%)
Jan 30, 2014 29.73 29.73 29.73 29.73 110 +0.61(+2.08%)
Jan 27, 2014 29.13 29.13 29.13 29.13 94 -0.06(-0.21%)
Jan 24, 2014 29.34 29.34 29.19 29.19 0 -0.91(-3.02%)
Jan 23, 2014 30.14 30.14 30.10 30.10 392 +0.00(+0.00%)
Jan 22, 2014 30.10 30.10 30.10 30.10 343 -0.42(-1.38%)
Jan 21, 2014 30.45 30.52 30.35 30.52 835 +0.36(+1.19%)
Jan 17, 2014 30.16 30.16 30.16 0 +0.12(+0.40%)
Jan 16, 2014 30.04 30.04 30.04 30.04 327 +0.01(+0.03%)
Jan 14, 2014 30.03 30.03 30.03 30.03 116 -0.06(-0.20%)
Jan 13, 2014 30.22 30.22 29.86 30.09 801 +0.28(+0.94%)
Jan 09, 2014 29.81 29.81 29.81 29.81 158 -0.60(-1.97%)
Jan 08, 2014 30.43 30.43 30.41 30.41 511 -0.25(-0.82%)
Jan 07, 2014 30.66 30.66 30.66 30.66 266 -0.19(-0.62%)
Jan 06, 2014 30.89 30.89 30.85 30.85 516 +0.12(+0.39%)
Jan 03, 2014 30.73 30.73 30.73 30.73 0 +0.43(+1.42%)
Jan 02, 2014 30.30 30.30 30.30 30.30 473 -0.49(-1.59%)
Dec 31, 2013 30.79 30.79 30.79 0 -0.22(-0.71%)
Dec 30, 2013 30.86 31.03 30.86 31.01 7,806 +0.21(+0.68%)
Dec 27, 2013 30.80 30.80 30.80 30.80 0 +0.45(+1.48%)
Dec 26, 2013 30.35 30.35 30.35 30.35 404 +0.29(+0.96%)
Dec 23, 2013 30.06 30.06 30.06 4 +0.38(+1.28%)
Dec 20, 2013 29.68 29.68 29.68 29.68 0 -0.12(-0.40%)
Dec 19, 2013 29.78 30.11 29.78 29.80 3,769 +0.28(+0.95%)
Dec 18, 2013 29.52 29.52 29.52 29.52 362 +0.58(+2.00%)
Dec 17, 2013 28.94 28.94 28.94 28.94 546 -0.40(-1.36%)
Dec 16, 2013 29.34 29.34 29.34 29.34 710 +0.38(+1.31%)
Dec 13, 2013 29.21 29.21 28.96 28.96 0 +0.43(+1.51%)
Dec 10, 2013 28.53 28.53 28.53 28.53 115 -0.09(-0.31%)
Dec 09, 2013 28.58 28.62 28.58 28.62 891 +0.13(+0.46%)
Dec 06, 2013 28.49 28.49 28.49 28.49 247 +0.43(+1.53%)
Dec 05, 2013 28.06 28.06 28.06 28.06 283 +0.34(+1.23%)
Dec 04, 2013 27.70 27.72 27.70 27.72 4,473 -0.28(-1.00%)
Dec 03, 2013 28.00 28.00 28.00 28.00 1,980 -0.73(-2.54%)
Nov 27, 2013 28.73 28.73 28.73 28.73 0 +0.46(+1.63%)
Nov 26, 2013 28.35 28.35 28.27 28.27 950 +0.47(+1.69%)
Nov 25, 2013 27.83 27.83 27.80 27.80 1,150 +0.11(+0.40%)
Nov 21, 2013 27.69 27.69 27.69 27.69 0 -0.02(-0.07%)
Nov 20, 2013 27.71 27.71 27.71 27.71 300 -0.14(-0.50%)
Nov 15, 2013 27.85 27.85 27.85 0 +0.28(+1.02%)
Nov 13, 2013 27.57 27.57 27.57 0 +0.85(+3.18%)
Nov 11, 2013 26.72 26.72 26.72 0 +0.52(+1.98%)
Nov 08, 2013 26.20 26.20 26.20 26.20 255 -0.35(-1.32%)
Nov 06, 2013 26.55 26.55 26.55 0 +0.59(+2.27%)
Nov 05, 2013 25.99 25.99 25.96 25.96 1,134 -0.67(-2.52%)
Nov 04, 2013 26.44 26.63 26.44 26.63 1,119 +0.16(+0.60%)
Nov 01, 2013 26.47 26.47 26.47 26.47 127 +0.04(+0.15%)
Oct 31, 2013 26.43 26.43 26.43 26.43 139 -0.17(-0.64%)
Oct 30, 2013 26.60 26.60 26.60 26.60 252 -0.10(-0.37%)
Oct 29, 2013 26.70 26.70 26.70 26.70 111 +0.15(+0.56%)
Oct 28, 2013 26.55 26.55 26.55 26.55 1,461 +0.23(+0.87%)
Oct 25, 2013 26.32 26.32 26.32 26.32 356 +0.09(+0.34%)
Oct 23, 2013 26.23 26.23 26.23 0 -0.28(-1.06%)
Oct 22, 2013 26.51 26.51 26.51 26.51 128 +0.99(+3.88%)
Oct 17, 2013 25.52 25.52 25.52 0 +1.59(+6.64%)
Oct 04, 2013 23.93 23.93 23.93 0 -0.64(-2.60%)
Oct 02, 2013 24.57 24.57 24.57 0 -0.34(-1.36%)
Oct 01, 2013 24.91 24.91 24.91 24.91 535 +0.40(+1.63%)
Sep 27, 2013 24.51 24.51 24.51 24.51 411 -0.23(-0.93%)
Sep 26, 2013 24.74 24.74 24.74 24.74 143 +0.33(+1.35%)
Sep 25, 2013 24.41 24.41 24.41 24.41 144 -0.39(-1.56%)
Sep 24, 2013 24.80 24.80 24.80 24.80 7,683 -0.24(-0.97%)
Sep 23, 2013 24.94 25.04 24.94 25.04 888 -0.51(-2.00%)
Sep 19, 2013 25.55 25.55 25.55 0 +0.36(+1.43%)
Sep 18, 2013 25.19 25.19 25.19 25.19 199 +0.20(+0.80%)
Sep 17, 2013 24.99 24.99 24.99 24.99 1,072 +0.10(+0.40%)
Sep 16, 2013 24.71 24.89 24.69 24.89 1,351 -0.11(-0.44%)
Sep 13, 2013 24.93 25.00 24.93 25.00 2,116 -0.02(-0.08%)
Sep 12, 2013 25.02 25.02 25.02 25.02 200 +0.12(+0.48%)
Sep 11, 2013 24.90 24.90 24.90 24.90 314 +0.79(+3.28%)
Sep 09, 2013 24.11 24.11 24.11 0 +0.20(+0.84%)
Sep 06, 2013 23.74 23.91 23.74 23.91 390 +0.38(+1.61%)
Sep 05, 2013 23.53 23.53 23.53 23.53 144 +0.83(+3.66%)
Aug 30, 2013 22.70 22.70 22.70 0 +0.09(+0.40%)
Aug 29, 2013 22.61 22.61 22.61 22.61 205 -0.21(-0.92%)
Aug 27, 2013 22.82 22.82 22.82 0 -0.84(-3.55%)
Aug 21, 2013 23.66 23.66 23.66 0 -0.17(-0.71%)
Aug 20, 2013 23.83 23.83 23.83 23.83 100 -0.01(-0.04%)
Aug 19, 2013 24.03 24.03 23.71 23.84 515 -0.01(-0.04%)
Aug 16, 2013 23.98 23.98 23.85 23.85 242 -0.67(-2.73%)
Aug 14, 2013 24.52 24.52 24.52 0 -0.20(-0.81%)
Aug 12, 2013 24.72 24.72 24.72 0 -0.09(-0.36%)
Aug 09, 2013 24.83 24.85 24.65 24.81 26,042 +0.08(+0.31%)
Aug 08, 2013 24.79 24.93 24.73 24.73 48,842 +0.93(+3.92%)
Aug 07, 2013 23.63 23.80 23.63 23.80 726 -0.23(-0.96%)
Aug 06, 2013 24.03 24.03 24.03 24.03 114 -0.59(-2.40%)
Aug 05, 2013 24.39 24.62 24.39 24.62 530 +0.58(+2.41%)
Aug 01, 2013 24.04 24.04 24.04 0 -0.15(-0.62%)
Jul 31, 2013 24.19 24.19 24.19 24.19 228 -1.31(-5.14%)
Jul 30, 2013 25.75 25.75 25.50 25.50 355 -0.51(-1.96%)
Jul 29, 2013 26.01 26.01 26.01 26.01 1,127 -0.01(-0.04%)
Jul 26, 2013 26.02 26.02 26.02 26.02 113 +0.12(+0.46%)
Jul 24, 2013 25.90 25.90 25.90 0 -0.08(-0.31%)
Jul 23, 2013 25.98 25.98 25.98 25.98 320 -0.37(-1.40%)
Jul 22, 2013 26.37 26.37 26.35 26.35 342 -0.09(-0.34%)
Jul 19, 2013 26.44 26.44 26.44 26.44 127 -0.04(-0.14%)
Jul 18, 2013 26.61 26.66 26.48 26.48 152,005 +0.58(+2.22%)
Jul 17, 2013 25.82 25.90 25.82 25.90 8,254 +0.17(+0.66%)
Jul 12, 2013 25.73 25.73 25.73 25.73 0 -0.27(-1.04%)
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.