TEP.PA: Teleperformance SE Historical Data

2018 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 141.6388

CLOSE 141.6675

Low

LOW 111

High

HIGH 171.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	119.7	119.7	118	118.9
01/03/2018	119.3	119.9	119.1	119.3
01/04/2018	119.7	121.8	119.6	121.5
01/05/2018	121.6	122.6	121.4	122.6
01/08/2018	122.8	125.1	122.8	124
01/09/2018	124.1	127.8	124.1	127.5
01/10/2018	127.4	127.9	126.8	127.2
01/11/2018	127.4	127.6	125.2	127
01/12/2018	127.1	127.5	125.4	126
01/15/2018	125.5	126	125.3	125.5
01/16/2018	125.5	126.3	125.3	125.7
01/17/2018	125.6	125.6	123.6	124
01/18/2018	124	124.2	122.3	123.3
01/19/2018	123.2	125.8	123.2	125.2
01/22/2018	125.1	125.3	123.5	123.8
01/23/2018	123.8	123.9	122.5	122.8
01/24/2018	122.8	123.2	120.5	120.8
01/25/2018	121	122.9	120.8	121.3
01/26/2018	121.4	122.9	121.3	122.6
01/29/2018	122.4	123.7	122.3	122.7
01/30/2018	122.3	122.6	121.4	121.4
01/31/2018	121.5	122.6	120.9	122.1
02/01/2018	122.5	122.8	120.2	120.8
02/02/2018	120.4	120.4	117	117.6
02/05/2018	117	118.7	114.9	117.7
02/06/2018	115.3	117.2	111	115.9
02/07/2018	116.4	118.5	115.1	118
02/08/2018	118.4	118.4	115	115.7
02/09/2018	115.5	116	114	115.2
02/12/2018	116.1	118.4	115.5	115.6
02/13/2018	115.5	116.4	113.6	113.9
02/14/2018	114.1	115.3	112.7	114.9
02/15/2018	115.4	116.5	114.9	115.4
02/16/2018	115.9	116.1	114.3	114.8
02/19/2018	115.1	116.9	114.5	116.4
02/20/2018	116.5	120.6	116.5	119.9
02/21/2018	119.7	120.3	118.8	120
02/22/2018	119.7	120.9	118.5	120.3
02/23/2018	120.5	120.7	119.2	119.9
02/26/2018	120.1	121.2	119.5	119.5
02/27/2018	119.2	120.1	117.8	118.7
02/28/2018	118.5	118.5	115	117.1
03/01/2018	120.9	123.8	119.9	121.4
03/02/2018	121	123.5	117.2	123.3
03/05/2018	123.1	124.4	119.4	121
03/06/2018	121.4	121.7	119.6	120.2
03/07/2018	119.7	121.3	118.7	121.3
03/08/2018	121.5	125.2	121.3	124.5
03/09/2018	124.8	127.8	124.3	127.8
03/12/2018	129	129.4	126.7	127.6
03/13/2018	127.6	127.9	126.6	127.3
03/14/2018	127.2	127.7	126.4	126.9
03/15/2018	127	128	124.8	126.4
03/16/2018	126.3	126.6	125.1	125.8
03/19/2018	125.9	126	124.3	125.9
03/20/2018	125.8	126.1	124.6	125.5
03/21/2018	125.5	127	124.7	127
03/22/2018	126.5	127	124.4	126.2
03/23/2018	125	125.9	122.7	125.7
03/26/2018	125.7	125.8	123.5	124.1
03/27/2018	124.9	126.5	124.7	125.4
03/28/2018	125	125.4	123.4	125.4
03/29/2018	125.6	126.9	125.6	126
04/03/2018	125.8	125.9	121.6	123.2
04/04/2018	123.3	123.4	121	123.1
04/05/2018	123.6	125.2	123.5	124.5
04/06/2018	124.5	125	123.7	124.6
04/09/2018	124.7	126	124.7	125.7
04/10/2018	125.8	126.7	124.8	126.1
04/11/2018	126.1	126.5	124.9	126.2
04/12/2018	126.4	127.5	125.3	125.9
04/13/2018	126.6	128.2	126.4	127
04/16/2018	127.7	128.2	127.5	128
04/17/2018	128	131.2	127.7	130.5
04/18/2018	130.9	131.7	129.6	130.3
04/19/2018	130	130.8	129.9	130.5
04/20/2018	131	131.3	129.8	131.2
04/23/2018	131.2	131.4	127.8	128.1
04/24/2018	128.8	130.2	127	128.9
04/25/2018	128	131.2	126.6	127.1
04/26/2018	127.2	131.4	126.3	130.5
04/27/2018	131	134.7	130.9	133.2
04/30/2018	133.5	133.9	132.4	132.9
05/02/2018	133	136.3	133	135.3
05/03/2018	136	136.7	134.6	135.7
05/04/2018	136.8	137.2	135.3	135.8
05/07/2018	135.7	137.4	135.4	136.7
05/08/2018	136.8	138.7	136.6	138.4
05/09/2018	138.5	138.8	136.1	136.8
05/10/2018	136.7	137	135.4	135.7
05/11/2018	135.4	137	134.9	135.2
05/14/2018	135.5	135.5	133.9	135.3
05/15/2018	135.2	136	134.6	135.6
05/16/2018	135.7	136.2	134.2	135.1
05/17/2018	135.2	136	134.8	135.6
05/18/2018	135.6	136	135.2	135.6
05/21/2018	135.6	136.4	135.6	135.6
05/22/2018	135.6	135.9	134.3	134.4
05/23/2018	134.4	135.2	132.8	134.6
05/24/2018	134.6	135.2	133.8	134.8
05/25/2018	134.8	136.6	134.6	136.6
05/28/2018	136.5	137.1	134.8	135.3
05/29/2018	134.8	134.8	132.5	134
05/30/2018	133.7	134.6	133.5	134.6
05/31/2018	134.7	136.3	134.3	135.2
06/01/2018	134.9	135.8	134.8	135.4
06/04/2018	135.7	136.8	135.1	136.5
06/05/2018	136.2	137.5	135.2	136.5
06/06/2018	136.2	137.3	135.6	136.4
06/07/2018	136.8	137.7	136	136.7
06/08/2018	136.9	138.4	136.1	137.3
06/11/2018	137.8	139.2	137.1	137.4
06/12/2018	137.6	138.5	137.5	138.2
06/13/2018	138.2	141.7	138.2	141.1
06/14/2018	140.8	140.8	135.9	139.8
06/15/2018	148	150	146	147.9
06/18/2018	147.9	150.2	147.1	149
06/19/2018	148.6	150.8	148	150.2
06/20/2018	151.1	153.6	149.4	149.5
06/21/2018	150.5	151.5	148.7	149.4
06/22/2018	149.6	152.9	149.6	150.8
06/25/2018	151	152.1	150.4	150.8
06/26/2018	151	151.4	148.7	148.8
06/27/2018	149.1	151	148.7	148.8
06/28/2018	149	150.1	147.9	150.1
06/29/2018	150.2	152	150.2	151.3
07/02/2018	151.1	152.6	150.5	151.9
07/03/2018	153.6	155.8	152.5	152.9
07/04/2018	152.6	154	151.2	153
07/05/2018	153.4	153.4	152	152.6
07/06/2018	151.4	154.3	149.6	152.7
07/09/2018	152.2	154.3	151.9	152.2
07/10/2018	152.4	154.7	152.3	154.1
07/11/2018	153.8	155.7	153.5	155.2
07/12/2018	155.4	157.8	155	157.5
07/13/2018	157.8	158.3	156.8	157.1
07/16/2018	157.1	159.1	157.1	157.9
07/17/2018	157.9	159	157.7	158.5
07/18/2018	159.2	159.8	158.1	158.4
07/19/2018	158.6	158.8	155.7	156.2
07/20/2018	156.2	158.9	156.2	158
07/23/2018	158	158.1	156.3	156.5
07/24/2018	156.7	159	156.6	156.7
07/25/2018	157.2	159.7	157.2	159.3
07/26/2018	160	162.2	157.8	158.5
07/27/2018	159.1	160.2	156	159.9
07/30/2018	159.9	160.5	158.2	159.6
07/31/2018	159.2	159.2	154.4	156.8
08/01/2018	155.7	159.8	155.7	159.7
08/02/2018	157.9	160	157.3	160
08/03/2018	160	160	157.9	158.6
08/06/2018	158	161.2	157.3	158.6
08/07/2018	158.8	159.2	157.5	158
08/08/2018	158	159.8	158	159.1
08/09/2018	159.2	161.8	159	161.8
08/10/2018	161.3	161.3	159.3	161
08/13/2018	161	161.1	159.2	161
08/14/2018	159.9	162	159.3	161.5
08/15/2018	161.5	162.3	158.5	159.7
08/16/2018	159.6	160.6	158.2	160.5
08/17/2018	159.8	161.7	159.8	161.5
08/20/2018	161.6	163.5	161.3	162.3
08/21/2018	162	164	161.6	163
08/22/2018	163.4	164.6	163.2	163.8
08/23/2018	164	164.6	162.3	162.8
08/24/2018	162.8	163.6	162.6	163.1
08/27/2018	164	165.5	163.6	164
08/28/2018	164.4	165.8	164.3	164.9
08/29/2018	165.8	167	165.3	166.4
08/30/2018	166.1	167.1	165.2	166.2
08/31/2018	166.2	166.3	164.2	165.5
09/03/2018	165.6	166.3	164.5	165.9
09/04/2018	165.9	166	164.1	165.4
09/05/2018	165.5	166.1	163.9	165
09/06/2018	164.6	166.2	164.3	166
09/07/2018	166.2	169.9	165.9	169.1
09/10/2018	169.1	169.8	168.1	168.7
09/11/2018	168.4	170.6	167.8	168.9
09/12/2018	168.8	171	168.8	169.9
09/13/2018	170	170.5	168.9	170
09/14/2018	170.4	171.7	169.6	170.6
09/17/2018	170.2	170.3	168.8	168.8
09/18/2018	169.2	170.2	168.3	168.8
09/19/2018	168.6	170	167	167.4
09/20/2018	167	169	166.1	166.2
09/21/2018	166.3	167.1	159.5	159.9
09/24/2018	159.6	163.1	159.4	161.2
09/25/2018	161.6	163.4	161.3	162.1
09/26/2018	161.9	163.1	161.3	161.8
09/27/2018	161.6	162.7	161.4	162.3
09/28/2018	161.7	163.4	161.4	162.5
10/01/2018	162.8	165.3	162.2	164.3
10/02/2018	164	164.6	162.5	163.4
10/03/2018	163.8	165.3	163.1	164.7
10/04/2018	165.4	165.5	161.9	162.3
10/05/2018	162.4	163.1	159.6	159.9
10/08/2018	159.4	160.1	153	154.2
10/09/2018	154.8	155.6	152.7	154.6
10/10/2018	154.7	155.3	145.6	146.9
10/11/2018	144.7	146.8	141.1	145.7
10/12/2018	146.9	148.8	145.2	145.7
10/15/2018	145.9	147.8	145.1	146.7
10/16/2018	147	155.2	147	155
10/17/2018	155.7	156.8	152.4	154.4
10/18/2018	154.8	157.6	154	155.9
10/19/2018	158.1	160.8	157.3	159.7
10/22/2018	159.7	159.7	154.2	154.5
10/23/2018	153.2	153.3	149.2	149.2
10/24/2018	149.9	152.7	148.7	149.1
10/25/2018	148	153.7	145.6	152.7
10/26/2018	151.4	152.1	146.1	148.8
10/29/2018	145.8	151.8	145.8	147.5
10/30/2018	147	147.2	143.7	146.7
10/31/2018	148	149	142.4	145.6
11/01/2018	146.6	151.1	146.2	149.2
11/02/2018	151.1	152.2	147.4	147.5
11/05/2018	147.6	149.6	145.8	146.3
11/06/2018	146.6	149.9	146.1	148.4
11/07/2018	148.6	151.2	147.7	149.5
11/08/2018	149.5	151	148.6	149.6
11/09/2018	148	151.7	147.4	150.9
11/12/2018	150.8	153.5	149.1	151.4
11/13/2018	151.3	154.5	150.2	151.1
11/14/2018	150.2	152.1	147.3	149.6
11/15/2018	149.6	151.4	145.4	146.1
11/16/2018	146.9	147.3	142.2	142.5
11/19/2018	142.4	146.3	142.4	143
11/20/2018	142.2	142.5	135.6	137.8
11/21/2018	138.5	139.3	136.9	138.5
11/22/2018	137.5	138.6	136.4	136.7
11/23/2018	136.6	139.2	136.5	139.2
11/26/2018	139.5	141.8	138.6	139.7
11/27/2018	139.1	142.3	138.2	142.3
11/28/2018	141.9	142.5	141.3	141.6
11/29/2018	142.8	146.9	142.8	144.8
11/30/2018	144.8	146.2	143.9	146.2
12/03/2018	149	149.5	147.3	148.2
12/04/2018	148.1	150.4	146.9	146.9
12/05/2018	145.8	147.4	144.9	145.2
12/06/2018	144.6	144.8	138.9	139
12/07/2018	139.5	143.8	139.5	141.3
12/10/2018	140.7	141.7	139.1	139.1
12/11/2018	139.4	144	139.4	143.7
12/12/2018	144.2	146.7	143.6	146.1
12/13/2018	147	147.3	144.2	144.2
12/14/2018	143	143	140.8	141.9
12/17/2018	142	142.1	139.7	140.7
12/18/2018	140	140.3	138.3	139.8
12/19/2018	139.4	144.2	139	144.2
12/20/2018	141.3	141.3	136	136
12/21/2018	136	136.6	134.2	135.4
12/24/2018	134.4	135.9	133.9	133.9
12/27/2018	133.6	136.2	133.2	135.1
12/28/2018	134	138.3	134	138
12/31/2018	138	139.7	138	139.6

Menu

Create your free account now!

TEP.PA: Teleperformance SE Historical Data

2018 Historical Chart

Average

Low

High