TEP.PA: Teleperformance SE Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.1499

CLOSE 2.1516

Low

LOW 1.28

High

HIGH 21.85

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1999	12.26	12.26	12.26	12.26
01/04/1999	1.59	1.59	1.53	1.58
01/05/1999	1.57	1.58	1.54	1.54
01/06/1999	1.53	1.58	1.53	1.57
01/07/1999	1.57	1.58	1.56	1.58
01/08/1999	1.57	1.61	1.56	1.57
01/11/1999	1.56	1.59	1.56	1.59
01/12/1999	1.6	1.62	1.57	1.6
01/13/1999	1.61	1.61	1.54	1.59
01/14/1999	1.57	1.58	1.54	1.58
01/15/1999	1.54	1.58	1.54	1.58
01/18/1999	1.57	1.57	1.55	1.57
01/19/1999	1.57	1.65	1.55	1.6
01/20/1999	1.6	1.61	1.56	1.56
01/21/1999	1.56	1.57	1.53	1.57
01/22/1999	1.6	1.61	1.59	1.61
01/25/1999	1.61	1.61	1.59	1.61
01/26/1999	1.61	1.64	1.61	1.63
01/27/1999	1.64	1.64	1.64	1.64
01/28/1999	1.64	1.64	1.6	1.64
01/29/1999	1.59	1.64	1.59	1.61
02/01/1999	1.61	1.64	1.61	1.62
02/02/1999	1.62	1.62	1.58	1.59
02/03/1999	1.6	1.6	1.54	1.54
02/04/1999	1.58	1.58	1.52	1.52
02/05/1999	1.51	1.53	1.47	1.47
02/08/1999	1.47	1.49	1.47	1.48
02/09/1999	1.5	1.55	1.48	1.55
02/10/1999	1.54	1.56	1.48	1.5
02/11/1999	1.54	1.56	1.53	1.54
02/12/1999	1.56	1.6	1.54	1.6
02/15/1999	1.6	1.6	1.6	1.6
02/16/1999	1.6	1.61	1.6	1.61
02/17/1999	1.61	1.61	1.55	1.61
02/18/1999	1.55	1.6	1.54	1.55
02/19/1999	1.61	1.61	1.54	1.56
02/22/1999	1.61	1.61	1.56	1.56
02/23/1999	1.57	1.61	1.56	1.6
02/24/1999	1.59	1.59	1.55	1.55
02/25/1999	1.59	1.59	1.57	1.57
02/26/1999	1.56	1.57	1.53	1.53
03/01/1999	1.53	1.54	1.53	1.53
03/02/1999	1.53	1.54	1.5	1.5
03/03/1999	1.54	1.55	1.5	1.5
03/04/1999	1.53	1.53	1.48	1.48
03/05/1999	1.5	1.5	1.46	1.47
03/08/1999	1.48	1.48	1.45	1.45
03/09/1999	1.45	1.48	1.45	1.47
03/10/1999	1.47	1.47	1.46	1.47
03/11/1999	1.47	1.47	1.43	1.47
03/12/1999	1.42	1.47	1.41	1.43
03/15/1999	1.47	1.47	1.44	1.44
03/16/1999	1.43	1.45	1.42	1.44
03/17/1999	1.42	1.44	1.42	1.42
03/18/1999	1.44	1.44	1.4	1.41
03/19/1999	1.42	1.42	1.38	1.39
03/22/1999	1.41	1.41	1.39	1.4
03/23/1999	1.4	1.41	1.39	1.39
03/24/1999	1.38	1.39	1.34	1.35
03/25/1999	1.38	1.38	1.33	1.36
03/26/1999	1.36	1.36	1.34	1.35
03/29/1999	1.35	1.36	1.34	1.34
03/30/1999	1.35	1.36	1.33	1.33
03/31/1999	1.32	1.33	1.28	1.28
04/01/1999	10.28	10.85	10.22	10.74
04/02/1999	10.74	10.74	10.74	10.74
04/05/1999	10.74	10.74	10.74	10.74
04/06/1999	1.36	1.4	1.35	1.4
04/07/1999	1.43	1.47	1.43	1.47
04/08/1999	1.5	1.51	1.48	1.51
04/09/1999	1.51	1.51	1.44	1.45
04/12/1999	1.47	1.5	1.38	1.38
04/13/1999	1.41	1.41	1.38	1.38
04/14/1999	1.39	1.44	1.39	1.44
04/15/1999	1.4	1.47	1.4	1.43
04/16/1999	1.43	1.48	1.43	1.47
04/19/1999	1.47	1.48	1.46	1.46
04/20/1999	1.5	1.51	1.47	1.49
04/21/1999	1.5	1.5	1.48	1.48
04/22/1999	1.48	1.48	1.47	1.47
04/23/1999	1.47	1.48	1.47	1.48
04/26/1999	1.51	1.51	1.47	1.51
04/27/1999	1.51	1.52	1.47	1.5
04/28/1999	1.5	1.51	1.5	1.51
04/29/1999	1.54	1.56	1.54	1.54
04/30/1999	1.55	1.56	1.55	1.56
05/03/1999	1.58	1.59	1.56	1.58
05/04/1999	1.58	1.59	1.56	1.59
05/05/1999	1.59	1.59	1.57	1.57
05/06/1999	1.57	1.59	1.55	1.58
05/07/1999	1.57	1.59	1.57	1.59
05/10/1999	1.59	1.59	1.57	1.58
05/11/1999	1.58	1.58	1.57	1.57
05/12/1999	1.58	1.59	1.55	1.55
05/13/1999	1.55	1.57	1.55	1.55
05/14/1999	1.57	1.58	1.55	1.55
05/17/1999	1.54	1.54	1.54	1.54
05/18/1999	1.54	1.59	1.54	1.59
05/19/1999	1.58	1.58	1.53	1.55
05/20/1999	1.56	1.57	1.53	1.54
05/21/1999	1.54	1.54	1.51	1.53
05/24/1999	12.26	12.26	12.26	12.26
05/25/1999	1.54	1.58	1.52	1.58
05/26/1999	1.58	1.58	1.56	1.57
05/27/1999	1.58	1.59	1.58	1.58
05/28/1999	1.58	1.59	1.55	1.57
05/31/1999	1.56	1.58	1.55	1.58
06/01/1999	1.59	1.64	1.58	1.62
06/02/1999	1.64	1.7	1.64	1.7
06/03/1999	1.73	1.79	1.72	1.79
06/04/1999	1.76	1.77	1.73	1.73
06/07/1999	1.73	1.74	1.72	1.73
06/08/1999	1.73	1.74	1.73	1.74
06/09/1999	1.74	1.79	1.73	1.74
06/10/1999	1.76	1.81	1.75	1.81
06/11/1999	1.76	1.81	1.76	1.79
06/14/1999	1.8	1.8	1.75	1.76
06/15/1999	1.76	1.79	1.75	1.76
06/16/1999	1.75	1.77	1.75	1.76
06/17/1999	1.76	1.81	1.76	1.81
06/18/1999	1.81	1.81	1.78	1.78
06/21/1999	1.8	1.8	1.74	1.77
06/22/1999	1.78	1.78	1.74	1.76
06/23/1999	1.74	1.76	1.69	1.69
06/24/1999	1.76	1.76	1.67	1.67
06/25/1999	1.69	1.72	1.64	1.64
06/28/1999	1.67	1.67	1.65	1.66
06/29/1999	1.66	1.67	1.63	1.63
06/30/1999	1.66	1.72	1.65	1.72
07/01/1999	1.74	1.79	1.72	1.77
07/02/1999	1.78	1.78	1.73	1.77
07/05/1999	1.79	1.8	1.76	1.76
07/06/1999	1.76	1.77	1.73	1.74
07/07/1999	1.73	1.75	1.72	1.73
07/08/1999	1.72	1.76	1.72	1.73
07/09/1999	1.73	1.76	1.72	1.75
07/12/1999	1.76	1.76	1.73	1.73
07/13/1999	1.73	1.75	1.69	1.69
07/14/1999	13.51	13.51	13.51	13.51
07/15/1999	1.72	1.73	1.69	1.7
07/16/1999	1.71	1.73	1.69	1.69
07/19/1999	1.7	1.7	1.67	1.67
07/20/1999	1.66	1.69	1.65	1.67
07/21/1999	1.63	1.66	1.62	1.62
07/22/1999	1.63	1.63	1.54	1.57
07/23/1999	1.59	1.64	1.58	1.6
07/26/1999	1.66	1.66	1.6	1.6
07/27/1999	1.6	1.64	1.59	1.59
07/28/1999	1.61	1.65	1.59	1.59
07/29/1999	1.64	1.64	1.59	1.64
07/30/1999	1.64	1.65	1.64	1.64
08/02/1999	1.68	1.68	1.66	1.68
08/03/1999	1.69	1.72	1.68	1.7
08/04/1999	1.72	1.72	1.68	1.7
08/05/1999	1.7	1.7	1.63	1.67
08/06/1999	1.61	1.64	1.61	1.63
08/09/1999	1.61	1.63	1.61	1.61
08/10/1999	1.64	1.64	1.63	1.63
08/11/1999	1.64	1.64	1.63	1.63
08/12/1999	1.64	1.64	1.61	1.64
08/13/1999	1.64	1.66	1.63	1.66
08/16/1999	1.67	1.67	1.67	1.67
08/17/1999	1.67	1.67	1.66	1.66
08/18/1999	1.67	1.67	1.66	1.66
08/19/1999	1.67	1.69	1.66	1.66
08/20/1999	1.69	1.7	1.67	1.69
08/23/1999	1.68	1.69	1.67	1.69
08/24/1999	1.69	1.72	1.66	1.66
08/25/1999	1.66	1.67	1.64	1.67
08/26/1999	1.66	1.69	1.66	1.69
08/27/1999	1.69	1.69	1.69	1.69
08/30/1999	1.7	1.72	1.7	1.7
08/31/1999	1.7	1.7	1.68	1.69
09/01/1999	1.68	1.68	1.63	1.65
09/02/1999	1.69	1.69	1.65	1.69
09/03/1999	1.69	1.69	1.67	1.67
09/06/1999	1.7	1.74	1.69	1.74
09/07/1999	1.75	1.75	1.74	1.75
09/08/1999	1.76	1.86	1.75	1.85
09/09/1999	1.85	1.85	1.81	1.81
09/10/1999	1.85	1.85	1.82	1.82
09/13/1999	1.85	1.85	1.82	1.85
09/14/1999	1.85	1.86	1.84	1.85
09/15/1999	1.86	1.86	1.83	1.83
09/16/1999	1.83	1.85	1.82	1.83
09/17/1999	1.84	1.85	1.82	1.83
09/20/1999	1.85	1.86	1.81	1.81
09/21/1999	1.83	1.83	1.81	1.81
09/22/1999	1.81	1.82	1.79	1.82
09/23/1999	1.81	1.82	1.79	1.82
09/24/1999	1.83	1.83	1.79	1.79
09/27/1999	1.79	1.83	1.79	1.83
09/28/1999	1.83	1.84	1.83	1.83
09/29/1999	1.83	1.83	1.83	1.83
09/30/1999	1.83	1.86	1.83	1.86
10/01/1999	1.85	1.86	1.83	1.85
10/04/1999	1.85	1.86	1.83	1.86
10/05/1999	1.88	1.88	1.86	1.88
10/06/1999	1.89	1.91	1.86	1.91
10/07/1999	1.91	1.91	1.89	1.89
10/08/1999	1.9	1.92	1.89	1.91
10/11/1999	1.91	1.91	1.89	1.89
10/12/1999	1.89	1.89	1.86	1.88
10/13/1999	1.88	1.88	1.84	1.84
10/14/1999	1.83	1.86	1.83	1.86
10/15/1999	1.84	1.89	1.84	1.89
10/18/1999	1.83	1.88	1.81	1.82
10/19/1999	1.83	1.85	1.81	1.85
10/20/1999	1.81	1.87	1.81	1.86
10/21/1999	1.82	1.88	1.82	1.86
10/22/1999	1.83	1.88	1.83	1.88
10/25/1999	1.86	1.91	1.84	1.84
10/26/1999	1.85	1.92	1.83	1.91
10/27/1999	1.91	1.93	1.91	1.91
10/28/1999	1.91	1.91	1.89	1.91
10/29/1999	1.92	1.93	1.88	1.92
11/01/1999	15.39	15.39	15.39	15.39
11/02/1999	1.91	1.92	1.91	1.91
11/03/1999	1.91	1.94	1.88	1.92
11/04/1999	1.9	1.99	1.9	1.98
11/05/1999	1.98	2.13	1.98	2.11
11/08/1999	2.1	2.19	2.1	2.16
11/09/1999	2.17	2.27	2.14	2.27
11/10/1999	2.3	2.38	2.22	2.35
11/11/1999	2.41	2.41	2.35	2.39
11/12/1999	2.38	2.39	2.28	2.33
11/15/1999	2.35	2.35	2.25	2.25
11/16/1999	2.25	2.29	2.23	2.25
11/17/1999	2.29	2.31	2.29	2.31
11/18/1999	2.32	2.37	2.3	2.35
11/19/1999	2.41	2.59	2.41	2.59
11/22/1999	2.57	2.62	2.57	2.6
11/23/1999	2.61	2.72	2.6	2.72
11/24/1999	2.85	2.85	2.69	2.76
11/25/1999	2.69	2.79	2.69	2.74
11/26/1999	2.76	2.76	2.7	2.71
11/29/1999	2.66	2.69	2.6	2.64
11/30/1999	2.67	2.7	2.65	2.69
12/01/1999	2.64	2.67	2.62	2.66
12/02/1999	2.66	2.69	2.62	2.69
12/03/1999	2.64	2.79	2.62	2.77
12/06/1999	2.78	2.8	2.72	2.79
12/07/1999	2.8	2.83	2.79	2.83
12/08/1999	2.83	2.83	2.8	2.83
12/09/1999	2.83	2.85	2.8	2.85
12/10/1999	2.85	2.86	2.83	2.86
12/13/1999	2.86	2.88	2.85	2.87
12/14/1999	2.88	2.88	2.86	2.86
12/15/1999	2.86	2.86	2.76	2.77
12/16/1999	2.72	2.8	2.7	2.77
12/17/1999	2.72	2.76	2.64	2.64
12/20/1999	2.64	2.64	2.45	2.5
12/21/1999	2.54	2.55	2.45	2.55
12/22/1999	2.55	2.61	2.53	2.59
12/23/1999	2.56	2.64	2.53	2.64
12/24/1999	2.64	2.73	2.62	2.73
12/27/1999	2.77	2.83	2.74	2.78
12/28/1999	2.78	2.78	2.72	2.72
12/29/1999	2.73	2.75	2.72	2.73
12/30/1999	2.73	2.79	2.72	2.73
12/31/1999	21.85	21.85	21.85	21.85

Menu

Create your free account now!

TEP.PA: Teleperformance SE Historical Data

1999 Historical Chart

Average

Low

High