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

Teleperformance S.A. ADR (OP: TLPFY )

55.46 -2.65 (-4.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 28, 2017 62.25 62.80 62.25 62.80 563 +4.20(+7.18%)
Apr 27, 2017 58.33 58.59 58.33 58.59 1,222 +2.00(+3.53%)
Apr 24, 2017 56.59 56.59 56.59 91 +2.33(+4.29%)
Apr 21, 2017 53.81 54.26 53.81 54.26 1,412 +0.18(+0.33%)
Apr 19, 2017 54.08 54.08 54.08 299 -0.69(-1.26%)
Apr 11, 2017 54.77 54.77 54.77 238 -0.12(-0.22%)
Apr 07, 2017 54.89 54.89 54.89 348 +0.10(+0.18%)
Apr 06, 2017 54.79 54.79 54.79 54.79 339 -0.10(-0.18%)
Apr 05, 2017 54.89 54.89 54.89 54.89 550 +0.16(+0.29%)
Apr 04, 2017 54.70 54.73 54.70 54.73 768 +0.03(+0.05%)
Apr 03, 2017 54.45 54.70 54.15 54.70 1,501 +1.28(+2.40%)
Mar 31, 2017 53.47 53.47 53.42 53.42 984 -0.31(-0.58%)
Mar 30, 2017 53.73 53.73 53.73 53.73 498 +0.53(+1.01%)
Mar 29, 2017 52.91 53.40 52.91 53.20 5,402 -0.59(-1.09%)
Mar 28, 2017 53.61 53.78 53.61 53.78 1,181 +0.37(+0.70%)
Mar 27, 2017 52.99 53.61 52.99 53.41 2,735 +0.89(+1.69%)
Mar 23, 2017 52.52 52.52 52.52 320 +0.08(+0.16%)
Mar 22, 2017 52.53 52.53 52.44 52.44 537 +0.19(+0.36%)
Mar 21, 2017 53.02 53.02 52.25 52.25 2,280 -1.66(-3.07%)
Mar 17, 2017 53.91 53.91 53.91 237 +1.15(+2.18%)
Mar 13, 2017 52.75 52.75 52.75 465 +0.21(+0.39%)
Mar 10, 2017 52.37 52.55 52.37 52.55 842 +1.59(+3.13%)
Mar 08, 2017 50.95 50.95 50.95 104 -0.35(-0.68%)
Mar 07, 2017 51.80 51.80 51.30 51.30 1,648 -0.85(-1.63%)
Mar 06, 2017 51.99 52.15 51.91 52.15 10,400 -1.79(-3.32%)
Mar 02, 2017 53.94 53.94 53.94 327 -0.96(-1.75%)
Mar 01, 2017 54.90 54.90 54.90 54.90 870 -1.09(-1.95%)
Feb 28, 2017 55.53 56.20 55.53 55.99 1,148 +0.27(+0.49%)
Feb 21, 2017 55.72 55.72 55.72 268 +0.11(+0.19%)
Feb 15, 2017 55.61 55.61 55.61 0 -0.13(-0.23%)
Feb 14, 2017 55.76 55.76 55.74 55.74 1,290 +1.02(+1.86%)
Feb 10, 2017 54.72 54.72 54.72 249 -0.30(-0.55%)
Feb 09, 2017 54.98 55.06 54.98 55.02 1,083 -0.26(-0.47%)
Feb 08, 2017 55.25 55.28 55.25 55.28 1,435 +0.50(+0.91%)
Feb 07, 2017 54.78 54.78 54.78 54.78 247 +0.55(+1.02%)
Feb 06, 2017 54.23 54.23 54.23 54.23 6,035 -0.14(-0.27%)
Feb 02, 2017 54.37 54.37 54.37 394 +0.42(+0.78%)
Jan 31, 2017 53.95 53.95 53.95 393 -0.10(-0.19%)
Jan 30, 2017 54.05 54.05 54.05 54.05 453 +0.20(+0.36%)
Jan 26, 2017 53.85 53.85 53.85 350 +0.71(+1.34%)
Jan 25, 2017 54.00 54.00 53.14 53.14 1,342 -0.51(-0.95%)
Jan 24, 2017 53.53 53.65 53.53 53.65 387 +1.12(+2.14%)
Jan 20, 2017 52.52 52.52 52.52 283 -0.59(-1.12%)
Jan 19, 2017 53.10 53.70 53.10 53.12 3,211 +1.38(+2.67%)
Jan 18, 2017 51.91 51.91 51.74 51.74 2,547 -0.88(-1.67%)
Jan 17, 2017 52.62 52.62 52.62 52.62 744 -0.57(-1.07%)
Jan 13, 2017 53.19 53.19 53.19 0 +0.12(+0.22%)
Jan 12, 2017 53.07 53.07 53.07 53.07 533 +0.21(+0.40%)
Jan 11, 2017 52.86 52.86 52.86 52.86 451 +0.86(+1.66%)
Jan 10, 2017 52.36 52.36 52.00 52.00 661 +0.43(+0.83%)
Jan 09, 2017 51.57 51.57 51.57 51.57 368 -0.25(-0.49%)
Jan 06, 2017 51.79 51.82 51.79 51.82 1,295 +0.24(+0.46%)
Jan 05, 2017 51.18 51.59 51.18 51.59 489 +1.36(+2.70%)
Jan 04, 2017 50.35 50.35 50.23 50.23 630 -0.32(-0.63%)
Jan 03, 2017 50.55 50.55 50.55 50.55 321 +0.61(+1.23%)
Dec 29, 2016 49.94 49.94 49.94 0 +0.44(+0.88%)
Dec 27, 2016 49.50 49.50 49.50 150 +0.35(+0.71%)
Dec 23, 2016 49.15 49.15 49.15 0 -0.40(-0.81%)
Dec 22, 2016 49.55 49.55 49.55 49.55 287 +0.98(+2.02%)
Dec 21, 2016 48.57 48.57 48.57 48.57 388 +0.02(+0.04%)
Dec 16, 2016 48.55 48.55 48.55 380 -1.06(-2.14%)
Dec 13, 2016 49.61 49.61 49.61 166 +0.91(+1.87%)
Dec 12, 2016 48.70 48.70 48.70 48.70 317 -1.25(-2.50%)
Dec 09, 2016 49.03 49.95 49.03 49.95 586 +0.68(+1.38%)
Dec 08, 2016 49.19 49.39 49.19 49.27 5,556 -0.15(-0.30%)
Dec 06, 2016 49.42 49.42 49.42 317 +0.19(+0.39%)
Dec 05, 2016 48.70 49.48 48.70 49.23 1,900 +0.95(+1.97%)
Dec 02, 2016 48.28 48.28 48.28 48.28 911 -0.36(-0.74%)
Dec 01, 2016 48.64 48.64 48.64 48.64 7,503 -0.02(-0.04%)
Nov 30, 2016 48.66 48.66 48.66 48.66 525 -0.51(-1.03%)
Nov 29, 2016 49.16 49.16 49.16 49.16 639 +0.78(+1.61%)
Nov 23, 2016 48.38 48.38 48.38 86 -0.55(-1.11%)
Nov 21, 2016 48.93 48.93 48.93 124 +0.60(+1.24%)
Nov 17, 2016 48.33 48.33 48.33 240 +2.75(+6.03%)
Nov 14, 2016 45.58 45.58 45.58 250 -0.59(-1.28%)
Nov 11, 2016 46.26 46.54 46.17 46.17 1,523 -4.83(-9.47%)
Nov 02, 2016 51.00 51.00 51.00 105 -2.33(-4.37%)
Nov 01, 2016 53.33 53.33 53.33 53.33 321 +0.94(+1.80%)
Oct 28, 2016 52.39 52.39 52.39 215 -0.56(-1.06%)
Oct 18, 2016 52.95 52.95 52.95 110 +0.37(+0.70%)
Oct 10, 2016 52.58 52.58 52.58 58 -0.42(-0.79%)
Oct 06, 2016 53.00 53.00 53.00 65 -1.68(-3.07%)
Oct 03, 2016 54.68 54.68 54.68 167 +2.05(+3.90%)
Sep 30, 2016 52.62 52.62 52.62 52.62 91 +0.00(+0.00%)
Sep 29, 2016 52.62 52.62 52.62 52.62 178 -0.38(-0.71%)
Sep 28, 2016 53.10 53.10 53.00 53.00 953 +0.49(+0.93%)
Sep 27, 2016 52.51 52.51 52.51 52.51 699 -0.54(-1.02%)
Sep 21, 2016 53.05 53.05 53.05 261 -0.18(-0.33%)
Sep 20, 2016 53.23 53.23 53.23 53.23 353 +0.40(+0.76%)
Sep 16, 2016 52.83 52.83 52.83 189 -0.17(-0.33%)
Sep 14, 2016 53.00 53.00 53.00 107 +0.05(+0.09%)
Sep 12, 2016 52.95 52.95 52.95 164 -1.05(-1.94%)
Sep 08, 2016 54.00 54.00 54.00 80 +0.13(+0.24%)
Sep 02, 2016 53.87 53.87 53.87 217 +2.44(+4.74%)
Aug 31, 2016 51.43 51.43 51.43 98 -1.41(-2.66%)
Aug 29, 2016 52.84 52.84 52.84 200 +5.92(+12.62%)
Aug 19, 2016 46.92 46.92 46.92 157 +0.15(+0.32%)
Aug 18, 2016 46.68 46.77 46.68 46.77 516 +0.17(+0.36%)
Aug 17, 2016 46.60 46.60 46.60 46.60 589 +0.17(+0.37%)
Aug 12, 2016 46.43 46.43 46.43 92 -0.16(-0.34%)
Aug 11, 2016 46.59 46.59 46.59 46.59 540 +0.59(+1.28%)
Aug 08, 2016 46.00 46.00 46.00 127 +0.33(+0.72%)
Aug 05, 2016 45.67 46.70 45.67 45.67 1,007 -0.17(-0.37%)
Aug 04, 2016 45.84 45.84 45.84 45.84 512 +0.49(+1.08%)
Aug 03, 2016 45.39 45.44 45.35 45.35 1,235 -0.89(-1.92%)
Aug 02, 2016 46.24 46.24 46.24 46.24 1,203 +0.45(+0.98%)
Aug 01, 2016 46.05 46.05 45.79 45.79 815 -0.04(-0.09%)
Jul 28, 2016 45.83 45.83 45.83 156 +1.28(+2.87%)
Jul 27, 2016 44.55 44.55 43.85 44.55 1,036 +0.95(+2.17%)
Jul 21, 2016 43.60 43.60 43.60 223 +0.03(+0.08%)
Jul 19, 2016 43.57 43.57 43.57 100 -0.67(-1.51%)
Jul 14, 2016 44.24 44.24 44.24 190 +0.41(+0.94%)
Jul 13, 2016 43.83 43.83 43.83 43.83 298 +1.05(+2.45%)
Jul 08, 2016 42.78 42.78 42.78 279 -0.57(-1.33%)
Jul 01, 2016 43.35 43.35 43.35 97 +1.33(+3.18%)
Jun 30, 2016 43.36 43.36 42.02 42.02 537 +1.92(+4.79%)
Jun 27, 2016 40.10 40.10 40.10 127 -4.01(-9.09%)
Jun 21, 2016 44.11 44.11 44.11 36 +1.46(+3.42%)
Jun 15, 2016 42.65 42.65 42.65 242 +1.35(+3.27%)
Jun 14, 2016 42.02 42.02 41.30 41.30 1,024 -2.95(-6.67%)
Jun 09, 2016 44.25 44.25 44.25 49 -1.07(-2.36%)
Jun 08, 2016 44.59 45.32 44.59 45.32 2,023 +0.27(+0.60%)
Jun 07, 2016 45.05 45.05 45.05 45.05 853 +0.62(+1.40%)
Jun 06, 2016 44.43 44.43 44.43 44.43 168 -0.27(-0.62%)
Jun 03, 2016 44.70 44.70 44.70 44.70 368 +0.80(+1.81%)
Jun 01, 2016 43.91 43.91 43.91 112 -0.03(-0.07%)
May 31, 2016 43.70 43.94 43.70 43.94 491 +1.35(+3.17%)
May 23, 2016 42.59 42.59 42.59 0 +0.49(+1.16%)
May 20, 2016 42.05 42.21 42.05 42.10 672 +0.48(+1.15%)
May 19, 2016 41.62 41.62 41.62 41.62 285 -0.57(-1.35%)
May 18, 2016 42.25 42.25 42.19 42.19 543 -0.01(-0.02%)
May 17, 2016 42.20 42.20 42.20 42.20 136 -1.30(-2.99%)
May 16, 2016 43.50 43.50 43.50 43.50 407 +1.54(+3.67%)
May 13, 2016 42.45 42.45 41.96 41.96 725 -1.04(-2.42%)
May 10, 2016 43.00 43.00 43.00 203 -1.09(-2.47%)
May 09, 2016 44.09 44.09 44.09 44.09 589 +0.75(+1.73%)
May 06, 2016 44.38 44.38 43.34 43.34 307 -1.60(-3.56%)
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.