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

Teleperformance S.A. ADR (OP: TLPFY )

56.38 +0.92 (+1.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2015 37.62 37.83 37.57 37.83 504 -0.36(-0.94%)
Apr 29, 2015 37.81 38.19 37.81 38.19 1,489 +0.11(+0.29%)
Apr 28, 2015 38.12 38.12 38.08 38.08 742 -0.43(-1.10%)
Apr 27, 2015 38.51 38.51 38.51 38.51 425 +1.15(+3.06%)
Apr 23, 2015 37.36 37.36 37.36 159 -0.10(-0.27%)
Apr 22, 2015 37.46 37.46 37.46 37.46 363 +0.04(+0.11%)
Apr 21, 2015 37.05 37.42 37.05 37.42 1,807 +1.83(+5.14%)
Apr 20, 2015 35.63 35.67 35.44 35.59 1,661 +1.29(+3.76%)
Apr 17, 2015 34.26 34.30 34.26 34.30 544 -1.97(-5.43%)
Apr 16, 2015 36.14 36.27 36.14 36.27 903 +1.41(+4.03%)
Apr 15, 2015 34.87 34.87 34.87 34.87 187 +0.09(+0.24%)
Apr 14, 2015 34.97 34.97 34.78 34.78 545 -0.29(-0.83%)
Apr 13, 2015 34.74 35.07 34.74 35.07 373 -0.56(-1.59%)
Apr 10, 2015 35.63 35.63 35.63 35.63 320 +0.00(+0.01%)
Apr 08, 2015 35.63 35.63 35.63 133 -1.11(-3.02%)
Apr 06, 2015 36.74 36.74 36.74 227 +1.01(+2.83%)
Apr 02, 2015 35.73 35.73 35.73 0 +0.74(+2.11%)
Apr 01, 2015 35.03 35.03 34.99 34.99 808 +0.51(+1.48%)
Mar 31, 2015 34.48 34.48 34.48 34.48 245 +0.62(+1.83%)
Mar 27, 2015 33.86 33.86 33.86 239 -0.43(-1.25%)
Mar 26, 2015 34.29 34.29 34.29 34.29 230 -1.11(-3.14%)
Mar 25, 2015 35.83 35.83 35.40 35.40 397 -0.79(-2.19%)
Mar 24, 2015 36.19 36.19 36.19 36.19 775 +0.18(+0.51%)
Mar 23, 2015 35.72 36.01 35.72 36.01 599 +0.46(+1.29%)
Mar 18, 2015 35.55 35.55 35.55 257 +0.12(+0.34%)
Mar 17, 2015 35.43 35.43 35.43 35.43 388 -0.30(-0.84%)
Mar 13, 2015 35.73 35.73 35.73 202 +0.60(+1.71%)
Mar 12, 2015 35.31 35.31 35.13 35.13 299 -0.16(-0.45%)
Mar 11, 2015 35.29 35.29 35.29 35.29 987 +0.39(+1.12%)
Mar 10, 2015 34.90 34.90 34.90 34.90 368 -0.38(-1.08%)
Mar 09, 2015 35.28 35.28 35.28 35.28 231 -0.11(-0.31%)
Mar 06, 2015 35.34 35.39 35.34 35.39 506 -1.34(-3.65%)
Mar 05, 2015 36.73 36.73 36.73 36.73 316 -0.14(-0.38%)
Mar 04, 2015 36.87 36.87 36.87 36.87 318 +0.14(+0.38%)
Mar 03, 2015 36.72 36.73 36.72 36.73 1,000 -1.92(-4.96%)
Mar 02, 2015 38.65 38.65 38.65 38.65 256 -0.14(-0.37%)
Feb 27, 2015 38.79 38.79 38.79 38.79 279 +0.64(+1.69%)
Feb 26, 2015 38.15 38.15 38.15 38.15 329 +0.79(+2.10%)
Feb 25, 2015 37.83 37.83 37.36 37.36 861 -0.75(-1.97%)
Feb 24, 2015 38.11 38.11 38.11 38.11 270 +0.32(+0.85%)
Feb 23, 2015 37.59 37.81 37.56 37.79 772 +0.09(+0.24%)
Feb 20, 2015 37.46 38.10 37.46 37.70 908 -0.15(-0.40%)
Feb 19, 2015 37.85 37.85 37.85 37.85 447 +0.00(+0.00%)
Feb 18, 2015 37.85 37.85 37.85 37.85 383 +0.51(+1.37%)
Feb 17, 2015 37.01 37.34 37.01 37.34 1,528 -0.25(-0.67%)
Feb 13, 2015 37.59 37.59 37.59 0 -0.38(-1.00%)
Feb 12, 2015 37.97 37.97 37.97 37.97 232 +0.96(+2.60%)
Feb 11, 2015 37.01 37.01 37.01 37.01 385 -0.04(-0.12%)
Feb 10, 2015 37.05 37.05 37.05 37.05 467 +1.02(+2.83%)
Feb 09, 2015 36.03 36.03 36.03 36.03 915 -0.73(-1.99%)
Feb 06, 2015 36.76 36.76 36.76 36.76 497 -0.45(-1.21%)
Feb 05, 2015 36.99 37.21 36.99 37.21 694 +0.44(+1.20%)
Feb 04, 2015 36.77 36.77 36.77 36.77 470 -0.50(-1.34%)
Feb 03, 2015 37.00 37.27 37.00 37.27 696 +1.58(+4.43%)
Feb 02, 2015 35.69 35.69 35.69 35.69 1,045 -0.63(-1.73%)
Jan 30, 2015 35.85 36.32 35.85 36.32 448 -0.10(-0.27%)
Jan 29, 2015 36.21 36.42 36.21 36.42 672 +0.23(+0.64%)
Jan 28, 2015 36.36 36.36 36.19 36.19 2,139 -0.20(-0.55%)
Jan 27, 2015 36.51 36.51 36.39 36.39 607 +0.00(+0.00%)
Jan 26, 2015 36.28 36.39 36.28 36.39 699 +1.05(+2.97%)
Jan 23, 2015 35.45 35.45 35.34 35.34 754 -0.29(-0.83%)
Jan 22, 2015 35.67 35.67 35.63 35.63 1,396 +0.11(+0.32%)
Jan 21, 2015 35.74 35.74 35.48 35.52 1,057 -0.07(-0.19%)
Jan 20, 2015 35.59 35.59 35.59 35.59 388 +0.26(+0.74%)
Jan 16, 2015 35.33 35.33 35.33 0 +0.36(+1.03%)
Jan 15, 2015 34.93 35.20 34.93 34.97 707 -0.05(-0.15%)
Jan 14, 2015 35.25 35.25 34.98 35.02 935 -0.12(-0.33%)
Jan 13, 2015 35.14 0 -0.09(-0.26%)
Jan 12, 2015 35.12 35.23 35.12 35.23 782 +1.78(+5.32%)
Jan 09, 2015 33.55 33.70 33.45 33.45 2,943 -0.23(-0.68%)
Jan 08, 2015 33.68 33.68 33.68 33.68 351 +0.10(+0.31%)
Jan 07, 2015 33.58 33.58 33.58 33.58 323 -0.18(-0.55%)
Jan 06, 2015 33.76 33.76 33.76 33.76 447 -0.70(-2.03%)
Jan 05, 2015 33.94 34.46 33.94 34.46 617 -0.09(-0.26%)
Jan 02, 2015 34.64 34.68 34.55 34.55 1,239 +0.65(+1.92%)
Dec 31, 2014 33.90 33.90 33.90 0 -0.40(-1.17%)
Dec 29, 2014 34.30 34.30 34.30 160 -0.10(-0.29%)
Dec 26, 2014 34.47 34.47 34.40 34.40 1,190 -0.42(-1.21%)
Dec 24, 2014 34.82 34.82 34.82 0 +0.44(+1.29%)
Dec 23, 2014 34.55 34.55 34.38 34.38 641 -0.25(-0.72%)
Dec 22, 2014 34.63 34.63 34.63 34.63 335 +0.42(+1.23%)
Dec 18, 2014 34.21 34.21 34.21 195 -0.29(-0.83%)
Dec 17, 2014 34.50 34.50 34.50 34.50 289 +0.76(+2.24%)
Dec 16, 2014 33.74 33.74 905 -0.16(-0.47%)
Dec 15, 2014 33.72 33.90 33.72 33.90 629 -0.08(-0.24%)
Dec 12, 2014 33.90 33.98 33.90 33.98 1,107 +0.10(+0.30%)
Dec 11, 2014 34.10 34.10 33.88 33.88 542 -0.22(-0.65%)
Dec 10, 2014 34.10 34.10 34.10 34.10 277 -0.45(-1.30%)
Dec 09, 2014 34.78 34.78 34.55 34.55 287 -0.36(-1.03%)
Dec 08, 2014 34.78 34.91 34.78 34.91 336 -0.34(-0.96%)
Dec 04, 2014 35.25 35.25 35.25 204 +0.22(+0.63%)
Dec 03, 2014 35.03 35.03 35.03 35.03 332 +0.07(+0.20%)
Dec 02, 2014 35.05 35.05 34.96 34.96 1,931 -0.03(-0.09%)
Nov 28, 2014 34.99 34.99 34.99 22 +0.41(+1.19%)
Nov 26, 2014 34.58 34.58 34.58 0 -0.43(-1.23%)
Nov 25, 2014 34.92 35.01 34.87 35.01 882 -0.31(-0.88%)
Nov 21, 2014 35.32 35.32 35.32 252 +0.75(+2.17%)
Nov 19, 2014 34.57 34.57 34.57 125 -0.16(-0.46%)
Nov 17, 2014 34.73 34.73 34.73 142 -0.13(-0.37%)
Nov 14, 2014 34.46 34.86 34.46 34.86 4,749 +0.58(+1.69%)
Nov 13, 2014 34.36 34.38 34.28 34.28 1,867 +2.09(+6.49%)
Nov 12, 2014 31.76 32.19 31.76 32.19 695 -0.03(-0.09%)
Nov 11, 2014 32.12 32.33 32.11 32.22 957 +0.38(+1.19%)
Nov 07, 2014 31.84 31.84 31.84 105 +0.26(+0.82%)
Nov 06, 2014 31.45 31.58 31.45 31.58 641 +0.10(+0.32%)
Nov 04, 2014 31.48 31.48 31.48 91 -0.01(-0.03%)
Oct 31, 2014 31.49 31.49 31.49 244 +0.72(+2.34%)
Oct 30, 2014 30.77 30.77 30.77 30.77 533 +0.43(+1.42%)
Oct 28, 2014 30.34 30.34 30.34 206 +0.26(+0.86%)
Oct 27, 2014 29.94 30.08 29.94 30.08 544 +0.18(+0.60%)
Oct 24, 2014 30.14 30.14 29.89 29.90 2,350 -0.31(-1.03%)
Oct 23, 2014 29.98 30.21 29.98 30.21 1,545 +0.46(+1.55%)
Oct 22, 2014 29.44 29.75 29.40 29.75 1,302 -0.06(-0.19%)
Oct 21, 2014 29.81 29.81 29.81 29.81 573 +0.86(+2.96%)
Oct 20, 2014 28.56 28.95 28.56 28.95 879 -0.20(-0.69%)
Oct 17, 2014 29.15 29.15 29.15 29.15 401 +0.98(+3.48%)
Oct 16, 2014 28.18 28.18 28.17 28.17 643 -0.76(-2.63%)
Oct 15, 2014 28.38 28.93 28.38 28.93 950 -0.56(-1.90%)
Oct 14, 2014 29.06 29.45 29.49 638 +0.43(+1.48%)
Oct 13, 2014 29.21 29.27 29.21 29.06 1,083 -0.20(-0.68%)
Oct 10, 2014 29.16 29.26 29.16 29.26 1,166 -0.58(-1.94%)
Oct 08, 2014 29.84 29.84 29.84 39 -1.14(-3.68%)
Oct 06, 2014 30.98 30.98 30.98 218 +0.20(+0.65%)
Oct 03, 2014 30.78 30.78 30.78 30.78 599 -0.11(-0.37%)
Oct 02, 2014 30.58 30.89 30.58 30.89 688 +0.16(+0.50%)
Oct 01, 2014 30.74 30.74 30.74 30.74 322 -0.17(-0.56%)
Sep 30, 2014 30.85 30.91 30.85 30.91 867 +0.21(+0.69%)
Sep 29, 2014 30.70 30.76 30.69 30.70 6,870 -0.18(-0.58%)
Sep 26, 2014 30.92 30.92 30.67 30.88 1,318 +0.50(+1.65%)
Sep 25, 2014 30.44 30.44 30.38 30.38 370 -0.20(-0.65%)
Sep 24, 2014 30.58 30.58 30.58 30.58 209 +0.14(+0.46%)
Sep 23, 2014 30.80 30.86 30.44 30.44 9,530 -0.90(-2.89%)
Sep 22, 2014 31.34 31.34 31.34 31.34 268 -0.26(-0.81%)
Sep 19, 2014 31.73 31.73 31.54 31.60 2,406 +0.00(+0.00%)
Sep 18, 2014 31.61 31.84 31.60 31.60 1,592 +0.05(+0.16%)
Sep 17, 2014 31.70 31.74 31.55 31.55 2,063 -0.44(-1.38%)
Sep 16, 2014 32.02 32.02 31.99 31.99 2,488 -0.56(-1.72%)
Sep 15, 2014 32.53 32.55 32.44 32.55 4,182 -0.09(-0.29%)
Sep 12, 2014 32.55 32.64 32.55 32.64 358 +0.04(+0.13%)
Sep 11, 2014 32.59 32.60 32.59 32.60 981 +0.18(+0.56%)
Sep 10, 2014 32.35 32.42 32.35 32.42 652 -0.13(-0.40%)
Sep 09, 2014 32.55 32.55 32.55 32.55 406 +0.04(+0.12%)
Sep 08, 2014 32.51 32.51 32.51 32.51 770 -0.01(-0.03%)
Sep 05, 2014 32.52 32.52 32.52 32.52 1,370 +0.16(+0.49%)
Sep 04, 2014 32.36 32.36 32.36 32.36 406 -0.28(-0.85%)
Aug 29, 2014 32.64 32.64 32.64 259 -0.09(-0.27%)
Aug 28, 2014 32.75 32.83 32.73 32.73 819 -0.10(-0.30%)
Aug 27, 2014 32.83 32.83 32.83 32.83 610 -0.08(-0.24%)
Aug 26, 2014 32.91 32.79 32.91 740 +0.12(+0.37%)
Aug 25, 2014 32.56 32.56 32.56 32.79 899 -0.54(-1.62%)
Aug 21, 2014 33.33 33.33 33.33 63 -0.09(-0.27%)
Aug 20, 2014 33.40 33.42 33.40 33.42 1,149 -0.75(-2.19%)
Aug 19, 2014 34.01 34.17 34.01 34.17 1,023 +1.18(+3.58%)
Aug 15, 2014 32.99 32.99 32.99 217 -0.23(-0.70%)
Aug 14, 2014 33.17 33.22 33.17 33.22 983 +0.00(+0.00%)
Aug 13, 2014 33.22 33.22 33.22 33.22 331 -0.01(-0.03%)
Aug 12, 2014 33.19 33.23 33.19 33.23 1,248 -0.06(-0.18%)
Aug 11, 2014 33.09 33.29 33.09 33.29 1,478 +0.33(+1.00%)
Aug 08, 2014 33.43 33.43 32.96 348 -0.47(-1.41%)
Aug 07, 2014 33.43 33.43 33.43 148 -0.08(-0.22%)
Aug 06, 2014 33.51 33.51 33.51 33.51 402 -0.23(-0.70%)
Aug 05, 2014 33.74 33.74 33.74 33.74 1,487 -0.33(-0.97%)
Aug 04, 2014 34.07 34.07 34.07 34.07 871 -0.02(-0.06%)
Aug 01, 2014 34.09 34.11 33.79 34.09 1,437 -0.81(-2.32%)
Jul 31, 2014 34.90 34.90 34.90 34.90 264 +0.40(+1.16%)
Jul 30, 2014 34.50 34.50 34.50 34.50 717 -1.05(-2.95%)
Jul 29, 2014 35.46 35.60 35.46 35.55 1,155 +3.25(+10.06%)
Jul 28, 2014 32.48 32.56 32.30 32.30 1,868 -0.93(-2.80%)
Jul 24, 2014 33.23 33.23 33.23 256 -0.13(-0.39%)
Jul 23, 2014 33.33 33.36 33.31 33.36 4,955 +0.06(+0.18%)
Jul 22, 2014 33.34 33.34 33.28 33.30 678 +0.13(+0.39%)
Jul 21, 2014 33.17 33.17 33.17 33.17 551 -0.05(-0.15%)
Jul 18, 2014 33.20 33.22 33.20 33.22 11,384 -0.12(-0.36%)
Jul 17, 2014 32.98 33.34 32.98 33.34 396 +0.31(+0.94%)
Jul 16, 2014 33.24 33.24 33.03 33.03 1,264 -0.01(-0.03%)
Jul 15, 2014 32.94 33.05 32.94 33.04 32,995 -0.35(-1.05%)
Jul 14, 2014 33.39 33.39 33.39 33.39 1,107 +0.68(+2.08%)
Jul 11, 2014 32.48 32.71 32.48 32.71 477 +0.53(+1.64%)
Jul 10, 2014 32.18 32.18 32.18 32.18 263 +0.69(+2.19%)
Jul 09, 2014 31.46 31.49 31.46 31.49 1,156 -0.16(-0.51%)
Jul 08, 2014 31.64 31.65 31.59 31.65 2,245 -0.18(-0.57%)
Jul 07, 2014 31.83 32.04 31.83 31.83 983 +0.13(+0.41%)
Jul 02, 2014 31.70 31.70 31.70 0 +0.66(+2.13%)
Jul 01, 2014 31.04 31.04 31.04 31.04 379 +0.33(+1.07%)
Jun 30, 2014 30.71 30.71 30.71 30.71 1,062 +0.56(+1.86%)
Jun 27, 2014 30.31 30.46 30.15 30.15 3,149 -0.60(-1.95%)
Jun 26, 2014 30.75 30.75 30.75 30.75 599 -0.05(-0.16%)
Jun 25, 2014 30.61 30.80 30.61 30.80 572 -0.31(-1.00%)
Jun 24, 2014 31.04 31.22 31.04 31.11 1,756 -0.03(-0.10%)
Jun 20, 2014 31.14 31.14 31.14 221 +0.30(+0.97%)
Jun 16, 2014 30.84 30.84 30.84 101 -0.75(-2.37%)
Jun 12, 2014 31.59 31.59 31.59 135 +0.14(+0.45%)
Jun 11, 2014 31.45 31.45 31.45 31.45 466 -0.50(-1.56%)
Jun 10, 2014 31.72 31.95 31.72 31.95 4,485 +0.16(+0.50%)
Jun 06, 2014 32.01 32.01 31.79 31.79 1,103 +0.36(+1.15%)
Jun 05, 2014 31.43 31.43 31.43 31.43 771 -0.16(-0.51%)
Jun 04, 2014 31.36 31.59 31.36 31.59 524 +0.35(+1.12%)
Jun 03, 2014 31.24 31.24 31.24 31.24 445 +0.13(+0.42%)
Jun 02, 2014 31.05 31.11 31.05 31.11 3,672 -0.44(-1.39%)
May 30, 2014 31.41 31.55 31.41 31.55 805 +0.03(+0.10%)
May 29, 2014 31.29 31.52 31.29 31.52 419 -0.19(-0.60%)
May 28, 2014 31.41 31.71 31.41 31.71 2,104 +0.27(+0.86%)
May 27, 2014 31.44 31.44 31.44 31.44 339 +0.85(+2.78%)
May 23, 2014 30.59 30.59 30.59 0 +0.16(+0.53%)
May 21, 2014 30.43 30.43 30.43 30.43 109 +0.00(+0.00%)
May 20, 2014 30.43 30.43 30.43 30.43 614 +0.38(+1.26%)
May 19, 2014 29.99 30.05 29.99 30.05 571 +0.49(+1.66%)
May 16, 2014 29.56 29.56 29.32 29.56 842 -0.28(-0.94%)
May 15, 2014 29.84 29.84 29.84 29.84 314 +0.36(+1.22%)
May 12, 2014 29.48 29.48 29.48 120 +1.03(+3.62%)
May 08, 2014 28.45 28.45 28.45 67 -0.62(-2.13%)
May 05, 2014 29.07 29.07 29.07 29.07 230 +0.22(+0.76%)
May 02, 2014 28.80 28.85 28.80 28.85 634 +0.03(+0.10%)
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.