TEP.PA: Teleperformance SE Historical Data

2017 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 113.1273

CLOSE 113.1394

Low

LOW 95.3

High

HIGH 129

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	95.3	97.62	95.3	97.22
01/03/2017	97.95	100.35	97.67	97.9
01/04/2017	98.05	98.17	97.01	97.04
01/05/2017	96.7	97.6	95.95	97.56
01/06/2017	97.56	97.99	97	97.9
01/09/2017	98.32	98.77	97.91	98.5
01/10/2017	98.7	99.7	98.7	99.34
01/11/2017	99.56	100.7	99.01	99.55
01/12/2017	99.55	99.78	98.5	99.53
01/13/2017	99.8	100.5	99.3	99.96
01/16/2017	99.78	99.88	98.51	98.72
01/17/2017	98.71	98.71	97.5	98.33
01/18/2017	98.37	99.49	98.07	98.27
01/19/2017	98.48	100.8	98.15	100.3
01/20/2017	100.3	100.3	98.11	98.69
01/23/2017	98.7	100.4	98.36	99.15
01/24/2017	99.15	99.3	98.73	99.15
01/25/2017	99.6	100.45	99.2	100.05
01/26/2017	100.65	101	99.89	100.1
01/27/2017	100.25	101.1	99.82	101
01/30/2017	101.3	102	100.4	100.85
01/31/2017	101	101.3	99.11	99.11
02/01/2017	99.21	101	99.21	100.55
02/02/2017	100.5	101.75	100.1	101.4
02/03/2017	101.35	102.1	100.95	101.6
02/06/2017	101.8	102	101.1	101.35
02/07/2017	101.1	103.1	100.35	102.55
02/08/2017	104.4	104.4	103.15	103.55
02/09/2017	104	104.15	103.25	103.65
02/10/2017	103.65	104.3	103.3	103.7
02/13/2017	103.65	104.95	103.65	104.3
02/14/2017	104	105.8	103.25	105.6
02/15/2017	105.6	105.6	104.2	104.8
02/16/2017	104.9	105.7	104.8	105.6
02/17/2017	105.6	107.05	105.2	106.6
02/20/2017	107	107.35	106.1	106.45
02/21/2017	106.85	106.9	105.6	105.9
02/22/2017	106.25	106.45	104.95	105.3
02/23/2017	105.55	105.75	105.3	105.35
02/24/2017	105.1	105.5	103.3	103.75
02/27/2017	104.3	104.9	103.8	104.75
02/28/2017	105	105.45	103.55	104.5
03/01/2017	101	103.3	97.98	103.3
03/02/2017	103.8	104.3	102.75	102.95
03/03/2017	102.8	102.8	100.35	100.5
03/06/2017	100.5	100.5	98.04	98.6
03/07/2017	98.5	98.53	97.18	97.87
03/08/2017	97.81	97.81	96.17	97.48
03/09/2017	97.71	99.98	97.31	99.83
03/10/2017	99.91	100	98.73	99
03/13/2017	98.9	99.62	97.84	99.36
03/14/2017	99.3	100.3	98.4	99.69
03/15/2017	99.8	100.45	99.7	99.76
03/16/2017	99.9	100.1	99.02	99.51
03/17/2017	99.49	100.3	99.4	100.05
03/20/2017	100.35	100.4	98	98.97
03/21/2017	99.1	99.1	97.5	97.63
03/22/2017	97.5	97.58	96.2	96.96
03/23/2017	97.3	98.17	97.17	98.1
03/24/2017	98	98.21	97.1	97.17
03/27/2017	96.85	98.3	96.6	98.14
03/28/2017	98.3	98.98	98	98.85
03/29/2017	98.9	99.12	98.27	98.76
03/30/2017	98.8	100.6	98.77	100.2
03/31/2017	100.2	101.25	99.73	101.25
04/03/2017	101.6	102.8	101.6	102.4
04/04/2017	102.5	102.7	102.2	102.45
04/05/2017	102.5	103.35	102.25	103
04/06/2017	103.1	103.5	102.1	103.1
04/07/2017	102.75	103.5	102.15	103.5
04/10/2017	103.3	103.95	103.25	103.45
04/11/2017	103.05	103.95	102.25	102.55
04/12/2017	102.55	104	102.55	103.8
04/13/2017	103.3	103.45	101.6	102.3
04/18/2017	101.05	102.65	100.1	100.25
04/19/2017	100.2	101.05	100.2	100.5
04/20/2017	101	101.35	100.5	101
04/21/2017	100.7	101.05	100.3	100.75
04/24/2017	103.3	103.85	102.4	103.7
04/25/2017	103.55	106.1	103.35	105.2
04/26/2017	106	106.75	105	106.3
04/27/2017	105.8	107.3	105.1	107.05
04/28/2017	117.75	119.1	114.1	115.35
05/02/2017	115	118	114.6	117.9
05/03/2017	118	118.45	114.2	114.85
05/04/2017	115.35	117.15	114.9	117.05
05/05/2017	117	117.8	116.05	116.8
05/08/2017	117.9	118	116.15	116.7
05/09/2017	116.9	117.2	115.55	116.45
05/10/2017	116.1	116.85	115.7	116.6
05/11/2017	116.2	116.2	114.15	114.9
05/12/2017	114.65	115.65	114.55	115.15
05/15/2017	115.45	115.8	114.4	115.3
05/16/2017	115.75	116.95	114.8	114.85
05/17/2017	114.5	115.05	113.6	114.05
05/18/2017	113.95	113.95	108.5	113.6
05/19/2017	114	115	113.45	114.1
05/22/2017	114.5	114.6	112.95	113.4
05/23/2017	113.55	115.85	113.55	115.3
05/24/2017	115.25	115.85	114.25	115.85
05/25/2017	116	116.4	115.15	115.55
05/26/2017	115.45	116.25	114.8	116.25
05/29/2017	116.45	116.6	115.55	115.8
05/30/2017	115.95	116.25	115.3	116.05
05/31/2017	116.35	116.6	115.65	116.45
06/01/2017	116.65	119.15	116.4	119.05
06/02/2017	118.9	120.45	117.55	119.25
06/05/2017	119.6	119.7	117.7	117.8
06/06/2017	118	118	116.55	116.95
06/07/2017	117	120.35	117	118.6
06/08/2017	118.85	119.6	116.35	117.3
06/09/2017	117.2	117.9	116.15	117.55
06/12/2017	117.7	117.7	115.35	116.35
06/13/2017	116.15	117.8	115.5	117.4
06/14/2017	118	118.4	116.6	116.7
06/15/2017	116.45	116.75	115.2	116.75
06/16/2017	117.2	119.1	117.2	118.4
06/19/2017	119.3	119.6	118.35	118.35
06/20/2017	118.35	118.85	117.5	117.5
06/21/2017	117.2	117.55	114.9	116.9
06/22/2017	116.85	117.15	116.2	117.1
06/23/2017	116.6	117.2	115.5	115.9
06/26/2017	116	116.85	115.9	116.15
06/27/2017	116.35	116.55	114.45	114.75
06/28/2017	114.5	114.85	112.75	114
06/29/2017	113.95	114.1	110.75	112.7
06/30/2017	112.7	113.25	111.9	112.15
07/03/2017	111.35	112.45	111.2	111.3
07/04/2017	111.3	111.3	109.6	109.75
07/05/2017	109.9	112.15	109.15	112.1
07/06/2017	112.2	112.2	108.95	110.3
07/07/2017	109.8	111.1	109.1	111.1
07/10/2017	111.5	112.85	111.2	112.65
07/11/2017	112.55	112.7	111.9	112.05
07/12/2017	112.6	114.2	112.4	113.9
07/13/2017	113.9	115.1	113.7	115
07/14/2017	115.15	115.75	114.6	115.55
07/17/2017	115.6	116.3	115.25	115.5
07/18/2017	115.7	116.15	114.25	114.45
07/19/2017	114.7	114.8	113.75	114.4
07/20/2017	114.6	115.4	114.35	114.95
07/21/2017	115.1	115.75	113.25	113.8
07/24/2017	113.6	113.6	111.8	112.05
07/25/2017	112.35	113	111.85	111.85
07/26/2017	112	113.8	112	113.8
07/27/2017	113.75	114.2	112.55	112.95
07/28/2017	113.75	117	113.15	115.65
07/31/2017	116	118.65	116	117.65
08/01/2017	118.2	121.15	118.1	119.65
08/02/2017	119.7	120.15	117.65	117.65
08/03/2017	117.65	118.05	116.95	116.95
08/04/2017	117	118.45	116.2	118.05
08/07/2017	118.4	118.4	116.5	117.15
08/08/2017	117.15	117.15	116.15	116.75
08/09/2017	116.5	116.5	114.65	115.4
08/10/2017	115.05	115.25	113.6	114.9
08/11/2017	114.1	114.15	112.8	113.7
08/14/2017	113.4	115.35	113.4	115.2
08/15/2017	115.1	116.4	115.1	116.15
08/16/2017	116.3	117.95	116.3	117.35
08/17/2017	117.1	119	116.5	117.9
08/18/2017	116.6	117.25	115.5	117.2
08/21/2017	117.2	117.3	116.25	117.1
08/22/2017	117.3	118	117	117.45
08/23/2017	117.4	118.1	117.1	117.3
08/24/2017	117	117.2	116.05	116.2
08/25/2017	116	116.1	115.1	115.35
08/28/2017	115.25	115.25	114.3	114.55
08/29/2017	114.2	114.2	111.9	113.05
08/30/2017	113.5	114.2	113	113.9
08/31/2017	114.75	115.8	114.45	115.6
09/01/2017	115.8	117.3	115.75	116.45
09/04/2017	116.25	116.9	115.95	116.15
09/05/2017	116.2	117.45	116.2	116.8
09/06/2017	116.75	116.9	115.5	115.85
09/07/2017	115.85	116.2	115.25	116.1
09/08/2017	116.2	117.25	115.6	117.15
09/11/2017	117.2	119.9	117.15	119.3
09/12/2017	119.8	121.4	119.5	119.75
09/13/2017	119.75	121.85	119.7	121.5
09/14/2017	121.5	123.7	120.65	123.4
09/15/2017	123	124.35	123	123.8
09/18/2017	124	126.55	124	124.85
09/19/2017	125	126.25	124.3	124.4
09/20/2017	124.15	125.55	123.6	124.65
09/21/2017	124.9	125	123.75	124.1
09/22/2017	124	124.65	123.5	124
09/25/2017	124.05	124.8	124.05	124.3
09/26/2017	124.25	124.95	123.65	124.7
09/27/2017	124.9	124.95	123.95	124.3
09/28/2017	124.45	126.25	123.55	126.05
09/29/2017	126.05	126.65	125.25	126.3
10/02/2017	126.5	127.4	126.5	127.2
10/03/2017	127.45	128.55	126.6	128.35
10/04/2017	128.3	129	127.85	128.85
10/05/2017	128.3	128.7	127.3	127.4
10/06/2017	127.8	127.8	127.15	127.4
10/09/2017	127.55	127.8	126.2	126.55
10/10/2017	126.2	127	126	126.5
10/11/2017	126.5	126.7	125.7	126
10/12/2017	126	126.8	125.8	126.8
10/13/2017	126	126.4	124.4	124.75
10/16/2017	122.25	126.65	119.5	126.5
10/17/2017	126.6	127.55	125.6	125.6
10/18/2017	125.9	126	123.8	124.15
10/19/2017	124.15	124.2	120.8	121.5
10/20/2017	121.8	122.3	120.75	121.9
10/23/2017	121.9	121.95	120.85	121.75
10/24/2017	121.55	122.2	120.85	121.1
10/25/2017	121.2	122.35	120.85	121.45
10/26/2017	121.35	123.4	121.35	123.1
10/27/2017	123.35	125.25	123.35	124.5
10/30/2017	124.55	126.05	124.55	125.8
10/31/2017	125.9	126.25	124.85	125.4
11/01/2017	125.75	126.95	125.7	125.85
11/02/2017	126.05	126.45	124.85	125.2
11/03/2017	125.1	126.65	124.7	125.8
11/06/2017	125.8	125.8	124.35	124.35
11/07/2017	124.5	124.9	123.6	123.8
11/08/2017	123.7	123.85	121.3	121.8
11/09/2017	121.9	121.9	119.9	120.65
11/10/2017	120.45	121.45	120.15	120.95
11/13/2017	121.1	121.2	119.2	120.1
11/14/2017	122.1	123.1	121.8	122.6
11/15/2017	122.15	122.25	120.1	120.35
11/16/2017	120.7	122.05	120.3	121.65
11/17/2017	121.7	122.1	120.15	120.55
11/20/2017	120.4	121.55	119.85	121.35
11/21/2017	121.4	121.8	120.7	121.1
11/22/2017	120.85	121.55	120.1	120.65
11/23/2017	120.8	121.45	120.4	121
11/24/2017	121.1	121.9	120.8	121
11/27/2017	121.2	123.9	121	122.95
11/28/2017	123.4	124.2	122.55	122.85
11/29/2017	123.55	125.5	123.55	124.7
11/30/2017	124.65	128.6	122.5	124.35
12/01/2017	124.8	124.8	119.9	121.45
12/04/2017	122.1	123.25	121.1	122.8
12/05/2017	122.55	123.55	121.1	121.7
12/06/2017	120.7	120.7	118	119.75
12/07/2017	119.9	120.05	117.75	120.05
12/08/2017	120.2	120.5	118.55	119.1
12/11/2017	118.85	118.9	116.6	118.9
12/12/2017	118.8	119.95	117.3	119.8
12/13/2017	119.6	120.25	118.7	120
12/14/2017	119.7	119.9	118.85	119.15
12/15/2017	118.7	119.95	118.3	119.85
12/18/2017	120.1	120.3	118.45	118.45
12/19/2017	118.3	119.4	117.65	118.75
12/20/2017	118.6	119.7	118.3	119.15
12/21/2017	118.8	118.85	118	118.65
12/22/2017	118.55	118.8	118.5	118.75
12/27/2017	118.55	119.65	118.5	119.3
12/28/2017	119.4	120.75	119	119.6
12/29/2017	119.45	119.75	118.9	119.45

Menu

Create your free account now!

TEP.PA: Teleperformance SE Historical Data

2017 Historical Chart

Average

Low

High