TEP.PA
Teleperformance SE
13:11:24
55.48 €
0.0000 (%0.00)
Previous Close: 55.28
Day Low₺54.98
Day High₺55.88
TEP.PA: Teleperformance SE Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 22.9619
CLOSE 23.006
Low
LOW 2.72
High
HIGH 43.46
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 2.79 | 2.86 | 2.72 | 2.78 |
| 01/04/2000 | 2.77 | 2.91 | 2.72 | 2.91 |
| 01/05/2000 | 2.8 | 2.8 | 2.73 | 2.8 |
| 01/06/2000 | 2.77 | 3.01 | 2.77 | 2.94 |
| 01/07/2000 | 2.92 | 3.05 | 2.82 | 2.98 |
| 01/10/2000 | 3.08 | 3.24 | 3.02 | 3.16 |
| 01/11/2000 | 3.26 | 3.26 | 3.19 | 3.23 |
| 01/12/2000 | 3.23 | 3.3 | 3.18 | 3.29 |
| 01/13/2000 | 3.27 | 3.3 | 3.24 | 3.26 |
| 01/14/2000 | 3.26 | 3.26 | 3.21 | 3.26 |
| 01/17/2000 | 3.26 | 3.3 | 3.23 | 3.3 |
| 01/18/2000 | 3.27 | 3.29 | 3.25 | 3.27 |
| 01/19/2000 | 3.3 | 3.3 | 3.16 | 3.2 |
| 01/20/2000 | 3.21 | 3.24 | 3.18 | 3.21 |
| 01/21/2000 | 3.27 | 3.27 | 3.19 | 3.21 |
| 01/24/2000 | 3.23 | 3.23 | 3.18 | 3.21 |
| 01/25/2000 | 3.05 | 3.23 | 3.05 | 3.23 |
| 01/26/2000 | 3.23 | 3.46 | 3.23 | 3.38 |
| 01/27/2000 | 3.38 | 3.41 | 3.36 | 3.38 |
| 01/28/2000 | 3.38 | 3.38 | 3.31 | 3.37 |
| 01/31/2000 | 3.3 | 3.36 | 3.26 | 3.33 |
| 02/01/2000 | 3.36 | 3.5 | 3.33 | 3.5 |
| 02/02/2000 | 3.51 | 3.77 | 3.51 | 3.76 |
| 02/03/2000 | 3.95 | 4.14 | 3.95 | 3.99 |
| 02/04/2000 | 3.99 | 4.18 | 3.99 | 4.18 |
| 02/07/2000 | 4.5 | 4.7 | 4.4 | 4.61 |
| 02/08/2000 | 4.56 | 4.58 | 4.27 | 4.55 |
| 02/09/2000 | 4.55 | 5.02 | 4.55 | 4.89 |
| 02/10/2000 | 4.77 | 4.84 | 4.55 | 4.67 |
| 02/11/2000 | 4.74 | 5.14 | 4.7 | 4.95 |
| 02/14/2000 | 5.12 | 5.14 | 4.96 | 5.14 |
| 02/15/2000 | 5.29 | 5.61 | 5.29 | 5.4 |
| 02/16/2000 | 5.39 | 5.4 | 4.7 | 4.87 |
| 02/17/2000 | 4.84 | 5.05 | 4.83 | 5 |
| 02/18/2000 | 5.35 | 5.35 | 5.14 | 5.23 |
| 02/21/2000 | 4.84 | 5.21 | 4.74 | 4.84 |
| 02/22/2000 | 4.57 | 4.71 | 4.51 | 4.66 |
| 02/23/2000 | 4.67 | 4.92 | 4.67 | 4.89 |
| 02/24/2000 | 5.14 | 5.26 | 5.14 | 5.14 |
| 02/25/2000 | 5.2 | 5.21 | 5.06 | 5.12 |
| 02/28/2000 | 5.14 | 5.14 | 4.92 | 4.99 |
| 02/29/2000 | 4.99 | 5.04 | 4.92 | 4.98 |
| 03/01/2000 | 5.14 | 5.26 | 5.08 | 5.14 |
| 03/02/2000 | 5.26 | 5.42 | 5.17 | 5.33 |
| 03/03/2000 | 5.4 | 5.78 | 5.29 | 5.78 |
| 03/06/2000 | 5.87 | 6.36 | 5.87 | 6.18 |
| 03/07/2000 | 6.15 | 6.32 | 5.66 | 6.18 |
| 03/08/2000 | 5.95 | 6.02 | 5.87 | 6.02 |
| 03/09/2000 | 6.17 | 6.31 | 5.95 | 5.95 |
| 03/10/2000 | 6.01 | 6.24 | 5.95 | 6.24 |
| 03/13/2000 | 6.24 | 6.28 | 5.95 | 5.95 |
| 03/14/2000 | 5.95 | 6.3 | 5.95 | 6.3 |
| 03/15/2000 | 5.92 | 6.07 | 5.87 | 5.96 |
| 03/16/2000 | 5.8 | 5.9 | 5.77 | 5.87 |
| 03/17/2000 | 5.95 | 6.21 | 5.89 | 6.15 |
| 03/20/2000 | 6.15 | 6.17 | 5.93 | 5.93 |
| 03/21/2000 | 5.87 | 5.87 | 5.64 | 5.67 |
| 03/22/2000 | 5.68 | 5.75 | 5.42 | 5.42 |
| 03/23/2000 | 5.37 | 5.42 | 5.02 | 5.02 |
| 03/24/2000 | 4.84 | 4.92 | 4.77 | 4.9 |
| 03/27/2000 | 5.29 | 5.34 | 5.15 | 5.34 |
| 03/28/2000 | 5.34 | 5.34 | 5.26 | 5.29 |
| 03/29/2000 | 5.23 | 5.36 | 5.21 | 5.36 |
| 03/30/2000 | 5.14 | 5.14 | 4.77 | 5.06 |
| 03/31/2000 | 4.77 | 4.98 | 4.77 | 4.98 |
| 04/03/2000 | 5.06 | 5.21 | 4.71 | 4.71 |
| 04/04/2000 | 4.27 | 4.37 | 4.13 | 4.21 |
| 04/05/2000 | 4.12 | 4.18 | 3.86 | 4.08 |
| 04/06/2000 | 4.26 | 4.39 | 4.26 | 4.39 |
| 04/07/2000 | 35.12 | 35.12 | 35.12 | 35.12 |
| 04/10/2000 | 4.86 | 5.07 | 4.55 | 4.55 |
| 04/11/2000 | 4.7 | 4.74 | 4.39 | 4.42 |
| 04/12/2000 | 4.57 | 4.67 | 4.41 | 4.42 |
| 04/13/2000 | 4.15 | 4.52 | 4.15 | 4.41 |
| 04/14/2000 | 4.37 | 4.39 | 4.1 | 4.11 |
| 04/17/2000 | 3.89 | 4.18 | 3.73 | 4.17 |
| 04/18/2000 | 4.38 | 4.38 | 3.97 | 4.11 |
| 04/19/2000 | 4.26 | 4.29 | 4.11 | 4.13 |
| 04/20/2000 | 4.24 | 4.33 | 4.18 | 4.33 |
| 04/21/2000 | 34.61 | 34.61 | 34.61 | 34.61 |
| 04/24/2000 | 34.61 | 34.61 | 34.61 | 34.61 |
| 04/25/2000 | 4.36 | 4.36 | 4.15 | 4.16 |
| 04/26/2000 | 4.33 | 4.36 | 4.2 | 4.35 |
| 04/27/2000 | 4.26 | 4.32 | 4.16 | 4.28 |
| 04/28/2000 | 4.17 | 4.29 | 4.17 | 4.29 |
| 05/01/2000 | 34.3 | 34.3 | 34.3 | 34.3 |
| 05/02/2000 | 4.29 | 4.61 | 4.26 | 4.61 |
| 05/03/2000 | 4.53 | 4.59 | 4.47 | 4.47 |
| 05/04/2000 | 4.44 | 4.55 | 4.29 | 4.42 |
| 05/05/2000 | 4.54 | 4.55 | 4.36 | 4.4 |
| 05/08/2000 | 4.48 | 4.48 | 4.36 | 4.39 |
| 05/09/2000 | 4.4 | 4.52 | 4.36 | 4.52 |
| 05/10/2000 | 4.4 | 4.53 | 4.4 | 4.43 |
| 05/11/2000 | 4.41 | 4.52 | 4.35 | 4.4 |
| 05/12/2000 | 35.92 | 36.27 | 35.24 | 36.06 |
| 05/15/2000 | 4.51 | 4.52 | 4.48 | 4.52 |
| 05/16/2000 | 4.53 | 4.84 | 4.51 | 4.84 |
| 05/17/2000 | 5.06 | 5.08 | 4.87 | 5.08 |
| 05/18/2000 | 40.65 | 40.65 | 38.76 | 40.23 |
| 05/19/2000 | 4.99 | 5 | 4.63 | 4.63 |
| 05/22/2000 | 36.65 | 36.86 | 36.18 | 36.33 |
| 05/23/2000 | 4.54 | 4.69 | 4.46 | 4.55 |
| 05/24/2000 | 4.35 | 4.35 | 4.2 | 4.31 |
| 05/25/2000 | 4.86 | 4.86 | 4.82 | 4.85 |
| 05/26/2000 | 4.86 | 5.06 | 4.79 | 5.06 |
| 05/29/2000 | 40.51 | 42.14 | 39.94 | 40.18 |
| 05/30/2000 | 5.14 | 5.14 | 5.03 | 5.05 |
| 05/31/2000 | 40.97 | 40.98 | 40.41 | 40.58 |
| 06/01/2000 | 5.02 | 5.27 | 5.02 | 5.27 |
| 06/02/2000 | 42.17 | 42.28 | 41.38 | 41.4 |
| 06/05/2000 | 42.07 | 43.46 | 41.7 | 43.46 |
| 06/06/2000 | 5.45 | 5.48 | 5.43 | 5.45 |
| 06/07/2000 | 5.42 | 5.47 | 5.18 | 5.18 |
| 06/08/2000 | 5.36 | 5.36 | 5.07 | 5.07 |
| 06/09/2000 | 5.06 | 5.14 | 4.84 | 4.92 |
| 06/12/2000 | 39.36 | 39.36 | 39.36 | 39.36 |
| 06/13/2000 | 5.02 | 5.02 | 4.67 | 4.67 |
| 06/14/2000 | 4.85 | 4.87 | 4.68 | 4.8 |
| 06/15/2000 | 4.99 | 5.11 | 4.95 | 5 |
| 06/16/2000 | 5.06 | 5.09 | 4.85 | 4.85 |
| 06/19/2000 | 4.99 | 4.99 | 4.82 | 4.93 |
| 06/20/2000 | 4.92 | 4.92 | 4.71 | 4.74 |
| 06/21/2000 | 37.58 | 39.32 | 37.58 | 38.85 |
| 06/22/2000 | 38.95 | 38.97 | 37.58 | 37.58 |
| 06/23/2000 | 36.64 | 38.76 | 36.41 | 38.76 |
| 06/26/2000 | 40.4 | 40.4 | 39.09 | 39.45 |
| 06/27/2000 | 39.47 | 39.84 | 38.72 | 38.9 |
| 06/28/2000 | 39.65 | 39.91 | 37.68 | 39.65 |
| 06/29/2000 | 38.34 | 39.23 | 37.68 | 38.52 |
| 06/30/2000 | 38.43 | 38.43 | 36.47 | 37.49 |
| 07/03/2000 | 37.11 | 37.76 | 36.83 | 37.3 |
| 07/04/2000 | 37.3 | 39.09 | 37.3 | 39.09 |
| 07/05/2000 | 39.36 | 40.87 | 39.09 | 40.36 |
| 07/06/2000 | 40.31 | 40.31 | 38.57 | 38.99 |
| 07/07/2000 | 38.71 | 39.46 | 37.58 | 38.67 |
| 07/10/2000 | 38.52 | 38.52 | 37.68 | 38.1 |
| 07/11/2000 | 38.43 | 38.43 | 37.35 | 38.03 |
| 07/12/2000 | 37.59 | 37.59 | 36.27 | 36.64 |
| 07/13/2000 | 36.64 | 37.21 | 36.32 | 36.87 |
| 07/14/2000 | 36.87 | 36.87 | 36.87 | 36.87 |
| 07/17/2000 | 36.08 | 37.11 | 35.94 | 36.08 |
| 07/18/2000 | 36.13 | 36.17 | 34.88 | 35.52 |
| 07/19/2000 | 35.89 | 35.89 | 35.24 | 35.24 |
| 07/20/2000 | 35.23 | 35.23 | 33.83 | 34.67 |
| 07/21/2000 | 34.3 | 34.62 | 33.93 | 34.44 |
| 07/24/2000 | 33.92 | 34.3 | 33.26 | 34.11 |
| 07/25/2000 | 34.2 | 36.97 | 34.11 | 35.8 |
| 07/26/2000 | 35.8 | 37.2 | 35.28 | 36.83 |
| 07/27/2000 | 37.49 | 37.49 | 36.27 | 36.74 |
| 07/28/2000 | 37.11 | 37.11 | 35.7 | 36.05 |
| 07/31/2000 | 34.95 | 36.78 | 34.95 | 36.55 |
| 08/01/2000 | 35.7 | 38.34 | 35.7 | 37.96 |
| 08/02/2000 | 37.77 | 37.77 | 36.27 | 37.72 |
| 08/03/2000 | 37.11 | 37.11 | 35.89 | 35.89 |
| 08/04/2000 | 35.89 | 36.93 | 34.86 | 34.97 |
| 08/07/2000 | 34.95 | 36.64 | 34.95 | 34.95 |
| 08/08/2000 | 35.05 | 35.99 | 35.05 | 35.42 |
| 08/09/2000 | 35.7 | 38.43 | 35.59 | 38.43 |
| 08/10/2000 | 37.4 | 38.05 | 37.12 | 37.58 |
| 08/11/2000 | 37.11 | 37.68 | 36.88 | 37.35 |
| 08/14/2000 | 37.49 | 37.87 | 36.94 | 37.58 |
| 08/15/2000 | 37.79 | 38.15 | 37.68 | 37.85 |
| 08/16/2000 | 37.87 | 38.15 | 37.77 | 38.14 |
| 08/17/2000 | 37.85 | 39.37 | 37.68 | 38.43 |
| 08/18/2000 | 38.43 | 38.43 | 37.36 | 37.37 |
| 08/21/2000 | 37.52 | 37.82 | 37.3 | 37.58 |
| 08/22/2000 | 37.12 | 37.68 | 37.12 | 37.44 |
| 08/23/2000 | 37.58 | 38.52 | 37.38 | 37.59 |
| 08/24/2000 | 37.58 | 39.47 | 37.3 | 39.47 |
| 08/25/2000 | 39.47 | 41.34 | 39.13 | 41.34 |
| 08/28/2000 | 41.34 | 42.09 | 40.87 | 41.76 |
| 08/29/2000 | 41.34 | 41.73 | 40.4 | 41.15 |
| 08/30/2000 | 41.06 | 41.15 | 40.17 | 41.06 |
| 08/31/2000 | 40.12 | 41.34 | 40.12 | 41.34 |
| 09/01/2000 | 41.34 | 41.58 | 41.06 | 41.33 |
| 09/04/2000 | 41.34 | 41.81 | 41.13 | 41.29 |
| 09/05/2000 | 41.71 | 42.09 | 39.84 | 40.37 |
| 09/06/2000 | 40.21 | 40.21 | 39.09 | 39.18 |
| 09/07/2000 | 38.71 | 39.46 | 38.71 | 39.27 |
| 09/08/2000 | 39.72 | 39.92 | 39.27 | 39.29 |
| 09/11/2000 | 39.56 | 39.67 | 38.99 | 39 |
| 09/12/2000 | 40.27 | 40.27 | 39.49 | 39.49 |
| 09/13/2000 | 39.56 | 39.56 | 39.27 | 39.27 |
| 09/14/2000 | 38.52 | 39.09 | 37.54 | 38.68 |
| 09/15/2000 | 39.39 | 39.62 | 38.32 | 39.58 |
| 09/18/2000 | 38.68 | 39.35 | 37.54 | 38.51 |
| 09/19/2000 | 38.9 | 38.99 | 37.63 | 38.99 |
| 09/20/2000 | 39.18 | 39.51 | 38.27 | 38.52 |
| 09/21/2000 | 38.29 | 38.52 | 36.6 | 37.26 |
| 09/22/2000 | 33.67 | 37.58 | 33.67 | 37.58 |
| 09/25/2000 | 38.99 | 39.46 | 37.87 | 39.27 |
| 09/26/2000 | 39.27 | 39.74 | 38.52 | 39.46 |
| 09/27/2000 | 38.62 | 40.21 | 38.52 | 39.64 |
| 09/28/2000 | 39.65 | 39.65 | 37.58 | 37.65 |
| 09/29/2000 | 38.85 | 38.85 | 37.58 | 38.1 |
| 10/02/2000 | 37.57 | 38.05 | 37.11 | 37.59 |
| 10/03/2000 | 37.58 | 38.01 | 35.7 | 35.7 |
| 10/04/2000 | 35.23 | 35.23 | 34.39 | 34.82 |
| 10/05/2000 | 34.81 | 36.54 | 34.81 | 36.34 |
| 10/06/2000 | 35.42 | 36.41 | 35 | 35 |
| 10/09/2000 | 34.76 | 35.7 | 34.31 | 34.76 |
| 10/10/2000 | 34.53 | 35.5 | 34.53 | 35.33 |
| 10/11/2000 | 34.76 | 34.95 | 33.83 | 33.83 |
| 10/12/2000 | 34.3 | 35.14 | 33.97 | 34.48 |
| 10/13/2000 | 33.73 | 33.73 | 31.95 | 32.89 |
| 10/16/2000 | 33.26 | 33.83 | 30.54 | 30.91 |
| 10/17/2000 | 32.42 | 32.42 | 30.44 | 31.01 |
| 10/18/2000 | 31.01 | 34.19 | 30.17 | 31.71 |
| 10/19/2000 | 33.26 | 33.26 | 32.14 | 32.89 |
| 10/20/2000 | 33.83 | 35.36 | 33.83 | 35.23 |
| 10/23/2000 | 35.89 | 36.63 | 34.39 | 36.63 |
| 10/24/2000 | 36.63 | 36.63 | 34.95 | 35.7 |
| 10/25/2000 | 34.77 | 36.17 | 34.3 | 34.41 |
| 10/26/2000 | 34.76 | 35.23 | 34.3 | 34.3 |
| 10/27/2000 | 34.76 | 35.7 | 34.76 | 35.7 |
| 10/30/2000 | 36.17 | 36.54 | 35.7 | 36.22 |
| 10/31/2000 | 36.46 | 37.02 | 36.09 | 36.4 |
| 11/01/2000 | 36.64 | 36.64 | 36.41 | 36.46 |
| 11/02/2000 | 36.26 | 37.02 | 36.25 | 36.65 |
| 11/03/2000 | 37.11 | 37.49 | 36.79 | 37.44 |
| 11/06/2000 | 37.49 | 37.75 | 36.74 | 37.02 |
| 11/07/2000 | 36.93 | 37.54 | 36.9 | 36.9 |
| 11/08/2000 | 36.69 | 37.02 | 36.46 | 36.55 |
| 11/09/2000 | 36.46 | 37.54 | 34.76 | 37.54 |
| 11/10/2000 | 36.64 | 37.75 | 35.7 | 36.55 |
| 11/13/2000 | 36.64 | 36.64 | 33.02 | 33.12 |
| 11/14/2000 | 33.54 | 33.98 | 31.47 | 31.85 |
| 11/15/2000 | 31.85 | 32.72 | 31.19 | 32.23 |
| 11/16/2000 | 32.42 | 33.07 | 32.04 | 33.06 |
| 11/17/2000 | 32.94 | 33.07 | 31.98 | 31.98 |
| 11/20/2000 | 31.98 | 33.63 | 31.95 | 31.96 |
| 11/21/2000 | 32.09 | 32.42 | 31.19 | 31.76 |
| 11/22/2000 | 31.76 | 32.42 | 30.25 | 31.48 |
| 11/23/2000 | 31.48 | 32.79 | 31.19 | 32.79 |
| 11/24/2000 | 32.79 | 33.26 | 31.95 | 32.89 |
| 11/27/2000 | 32.89 | 33.26 | 32.79 | 32.99 |
| 11/28/2000 | 32.99 | 35.52 | 32.99 | 33.94 |
| 11/29/2000 | 33.94 | 35.29 | 33.94 | 35.19 |
| 11/30/2000 | 35.19 | 35.61 | 32.89 | 33.92 |
| 12/01/2000 | 33.92 | 34.76 | 32.98 | 33.12 |
| 12/04/2000 | 33.12 | 34.58 | 32.13 | 32.84 |
| 12/05/2000 | 33.36 | 33.73 | 31.95 | 33.62 |
| 12/06/2000 | 33.62 | 35.35 | 33.62 | 34.76 |
| 12/07/2000 | 34.91 | 34.95 | 34.3 | 34.32 |
| 12/08/2000 | 34.32 | 34.76 | 32.89 | 32.89 |
| 12/11/2000 | 34.69 | 34.72 | 33.83 | 34.69 |
| 12/12/2000 | 34.75 | 34.86 | 34.3 | 34.86 |
| 12/13/2000 | 34.76 | 35.09 | 34.48 | 34.86 |
| 12/14/2000 | 34.76 | 35.56 | 34.4 | 35.56 |
| 12/15/2000 | 34.76 | 35.51 | 33.92 | 33.92 |
| 12/18/2000 | 34.76 | 34.76 | 33.36 | 33.36 |
| 12/19/2000 | 33.39 | 33.99 | 33.36 | 33.79 |
| 12/20/2000 | 33.39 | 33.83 | 32.9 | 33.83 |
| 12/21/2000 | 33.39 | 33.78 | 33.12 | 33.54 |
| 12/22/2000 | 33.39 | 34.76 | 33.36 | 33.64 |
| 12/25/2000 | 33.64 | 33.64 | 33.64 | 33.64 |
| 12/26/2000 | 33.64 | 33.64 | 33.64 | 33.64 |
| 12/27/2000 | 33.39 | 36.17 | 33.39 | 36.17 |
| 12/28/2000 | 33.39 | 39.89 | 33.39 | 37.96 |
| 12/29/2000 | 33.39 | 39.7 | 33.39 | 39.32 |