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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 180.0508
CLOSE 180.3039
Low
LOW 133.7
High
HIGH 220
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 138.1 | 138.7 | 135.5 | 138.5 |
| 01/03/2019 | 136.6 | 137 | 133.7 | 133.8 |
| 01/04/2019 | 135.2 | 139.1 | 134.3 | 139.1 |
| 01/07/2019 | 139.8 | 141 | 138.9 | 140.4 |
| 01/08/2019 | 140.8 | 146.5 | 140.3 | 144.8 |
| 01/09/2019 | 145.6 | 147 | 143.6 | 144.9 |
| 01/10/2019 | 143.8 | 143.8 | 140.6 | 143.7 |
| 01/11/2019 | 143.8 | 144.4 | 140.4 | 141.3 |
| 01/14/2019 | 140.8 | 141.6 | 135.5 | 136.1 |
| 01/15/2019 | 137.7 | 139.4 | 136.2 | 136.9 |
| 01/16/2019 | 137.8 | 140.3 | 136.6 | 140.3 |
| 01/17/2019 | 140.3 | 144.3 | 139.7 | 142.8 |
| 01/18/2019 | 143.8 | 147.1 | 142.6 | 147 |
| 01/21/2019 | 147.8 | 148.7 | 146.4 | 146.4 |
| 01/22/2019 | 146.5 | 147.7 | 144.3 | 144.3 |
| 01/23/2019 | 144.3 | 146.2 | 143.6 | 145.7 |
| 01/24/2019 | 145.4 | 149.6 | 145.3 | 149.2 |
| 01/25/2019 | 149.9 | 151.7 | 149.1 | 151.4 |
| 01/28/2019 | 150 | 151.1 | 149.7 | 149.7 |
| 01/29/2019 | 148.8 | 149.2 | 146.3 | 148.3 |
| 01/30/2019 | 148.5 | 149.7 | 147.2 | 148.1 |
| 01/31/2019 | 148.3 | 152.6 | 148.3 | 150.3 |
| 02/01/2019 | 151.3 | 154.2 | 151.1 | 152.9 |
| 02/04/2019 | 153.8 | 154.4 | 149.9 | 151.7 |
| 02/05/2019 | 152.4 | 157.3 | 151.3 | 157.3 |
| 02/06/2019 | 156.1 | 156.2 | 154 | 154.3 |
| 02/07/2019 | 153.6 | 155.1 | 150.2 | 150.2 |
| 02/08/2019 | 150.6 | 151.8 | 149.3 | 149.6 |
| 02/11/2019 | 151 | 154.1 | 150.5 | 153.1 |
| 02/12/2019 | 154.2 | 154.9 | 152.8 | 153 |
| 02/13/2019 | 153.7 | 156.3 | 153 | 155.8 |
| 02/14/2019 | 156.6 | 156.6 | 152.5 | 153.6 |
| 02/15/2019 | 153.3 | 155.9 | 152.8 | 155.6 |
| 02/18/2019 | 155.7 | 156.6 | 155.3 | 156.4 |
| 02/19/2019 | 156.4 | 156.4 | 154.1 | 154.1 |
| 02/20/2019 | 154.4 | 154.9 | 153.1 | 153.1 |
| 02/21/2019 | 153.6 | 154.9 | 152.7 | 152.8 |
| 02/22/2019 | 153.5 | 154.7 | 152.8 | 153.7 |
| 02/25/2019 | 154.3 | 156.1 | 153.7 | 155.9 |
| 02/26/2019 | 155.1 | 156.8 | 154.2 | 155.9 |
| 02/27/2019 | 155.8 | 155.9 | 153.7 | 154.1 |
| 02/28/2019 | 153.7 | 158.1 | 153.2 | 157 |
| 03/01/2019 | 158.2 | 166.7 | 158 | 165 |
| 03/04/2019 | 166 | 167 | 162 | 162.5 |
| 03/05/2019 | 162.2 | 162.8 | 160.1 | 161.5 |
| 03/06/2019 | 161.3 | 162.6 | 160.4 | 160.5 |
| 03/07/2019 | 160.7 | 161.7 | 158.7 | 159.4 |
| 03/08/2019 | 158 | 158.9 | 157.2 | 157.9 |
| 03/11/2019 | 158.1 | 160.5 | 157.4 | 160.1 |
| 03/12/2019 | 160 | 161.5 | 159.8 | 160.5 |
| 03/13/2019 | 159.8 | 161.3 | 159.4 | 160.2 |
| 03/14/2019 | 160.8 | 161.6 | 160.4 | 160.6 |
| 03/15/2019 | 160.2 | 160.5 | 158.8 | 159.4 |
| 03/18/2019 | 159.6 | 160.5 | 158.7 | 159.2 |
| 03/19/2019 | 159 | 161 | 158.2 | 160.5 |
| 03/20/2019 | 162.2 | 166.9 | 162.2 | 162.7 |
| 03/21/2019 | 163.5 | 164.5 | 161.2 | 164 |
| 03/22/2019 | 164.8 | 165.3 | 161.4 | 162 |
| 03/25/2019 | 160.6 | 160.6 | 158.8 | 159 |
| 03/26/2019 | 160 | 162.3 | 158.4 | 162 |
| 03/27/2019 | 161.8 | 162.5 | 157.8 | 158.8 |
| 03/28/2019 | 158.1 | 159.8 | 156.2 | 158.3 |
| 03/29/2019 | 158.8 | 160.4 | 158.3 | 160.2 |
| 04/01/2019 | 161.1 | 165.3 | 161.1 | 165 |
| 04/02/2019 | 165 | 166.3 | 164.4 | 165.6 |
| 04/03/2019 | 166 | 167.1 | 164.7 | 166.6 |
| 04/04/2019 | 165.4 | 166.9 | 165.2 | 165.7 |
| 04/05/2019 | 165.6 | 165.7 | 164.3 | 165.7 |
| 04/08/2019 | 165.2 | 165.5 | 163.4 | 165.5 |
| 04/09/2019 | 165.2 | 169.1 | 164.7 | 165 |
| 04/10/2019 | 165.4 | 166.9 | 164.4 | 166.4 |
| 04/11/2019 | 167.1 | 168.8 | 166.7 | 168.8 |
| 04/12/2019 | 170 | 173.1 | 168.8 | 172.7 |
| 04/15/2019 | 172.6 | 172.9 | 170.8 | 171.3 |
| 04/16/2019 | 171 | 171.8 | 168.2 | 169.3 |
| 04/17/2019 | 168.8 | 168.9 | 166.9 | 167.2 |
| 04/18/2019 | 166.8 | 168.7 | 165.7 | 167.6 |
| 04/23/2019 | 167.5 | 170.1 | 166.4 | 170.1 |
| 04/24/2019 | 169.5 | 172.3 | 169 | 171.8 |
| 04/25/2019 | 172.7 | 174.1 | 170.3 | 170.6 |
| 04/26/2019 | 171.1 | 171.8 | 169.3 | 170.9 |
| 04/29/2019 | 170.1 | 173 | 169.6 | 172.5 |
| 04/30/2019 | 169.8 | 172.1 | 169.2 | 171.3 |
| 05/02/2019 | 170.6 | 171.1 | 167.6 | 169.7 |
| 05/03/2019 | 169.7 | 170.2 | 167.5 | 167.7 |
| 05/06/2019 | 165.1 | 168.5 | 164.4 | 168.5 |
| 05/07/2019 | 168.6 | 169.5 | 166.5 | 168 |
| 05/08/2019 | 168 | 169.3 | 167.4 | 168.8 |
| 05/09/2019 | 168 | 168 | 164.4 | 165 |
| 05/10/2019 | 165.3 | 167 | 163.8 | 164.1 |
| 05/13/2019 | 161.6 | 161.8 | 159.8 | 160.5 |
| 05/14/2019 | 161.2 | 166.9 | 160.8 | 166.4 |
| 05/15/2019 | 166.9 | 167.3 | 164.6 | 167.3 |
| 05/16/2019 | 166.3 | 171 | 166.3 | 171 |
| 05/17/2019 | 170 | 172 | 168.9 | 169.3 |
| 05/20/2019 | 168.2 | 169.3 | 165.8 | 166.8 |
| 05/21/2019 | 167.6 | 169.8 | 167.4 | 169 |
| 05/22/2019 | 169.4 | 175.2 | 169.4 | 174.4 |
| 05/23/2019 | 174 | 174.6 | 171.2 | 171.9 |
| 05/24/2019 | 172.5 | 173.9 | 171.8 | 172.9 |
| 05/27/2019 | 174 | 174.5 | 172.9 | 174.5 |
| 05/28/2019 | 174.2 | 177.1 | 173.6 | 177.1 |
| 05/29/2019 | 175.1 | 176.6 | 170.7 | 171 |
| 05/30/2019 | 171.4 | 172.9 | 170.3 | 172.9 |
| 05/31/2019 | 170.8 | 172 | 169.1 | 172 |
| 06/03/2019 | 171.3 | 172.2 | 169.1 | 171.5 |
| 06/04/2019 | 170 | 170.9 | 167.1 | 170.5 |
| 06/05/2019 | 171 | 175.1 | 170.2 | 174.7 |
| 06/06/2019 | 174.8 | 175.9 | 173.7 | 174.5 |
| 06/07/2019 | 174.9 | 176 | 173.6 | 175.8 |
| 06/10/2019 | 176 | 177 | 175 | 176 |
| 06/11/2019 | 175.6 | 176.4 | 174.5 | 176 |
| 06/12/2019 | 174.8 | 176.1 | 173.6 | 175.1 |
| 06/13/2019 | 175 | 175.6 | 172.8 | 174.4 |
| 06/14/2019 | 174.2 | 174.7 | 173.3 | 173.9 |
| 06/17/2019 | 173.7 | 174.2 | 172.1 | 173.8 |
| 06/18/2019 | 173.4 | 180.9 | 173.2 | 178.9 |
| 06/19/2019 | 178.4 | 178.4 | 175.9 | 177 |
| 06/20/2019 | 178 | 179.4 | 177.8 | 178.6 |
| 06/21/2019 | 177.9 | 178.1 | 173.8 | 174.4 |
| 06/24/2019 | 174.2 | 176.4 | 172.6 | 173.2 |
| 06/25/2019 | 172.4 | 174.1 | 172.4 | 172.9 |
| 06/26/2019 | 172.3 | 174.6 | 171.1 | 173.6 |
| 06/27/2019 | 173.6 | 175.6 | 172.7 | 174.7 |
| 06/28/2019 | 174.4 | 176.6 | 174.1 | 176.2 |
| 07/01/2019 | 177.3 | 178.1 | 173.1 | 176.7 |
| 07/02/2019 | 177.2 | 178.4 | 176.8 | 178.1 |
| 07/03/2019 | 178.1 | 179.4 | 177.4 | 178.2 |
| 07/04/2019 | 178.3 | 179.1 | 177.2 | 177.9 |
| 07/05/2019 | 177.2 | 177.7 | 174.2 | 174.8 |
| 07/08/2019 | 174 | 175.8 | 173.4 | 174.4 |
| 07/09/2019 | 173.8 | 174.5 | 171.6 | 173.3 |
| 07/10/2019 | 173.1 | 174.7 | 171.4 | 174.2 |
| 07/11/2019 | 174.2 | 174.5 | 171.8 | 172.4 |
| 07/12/2019 | 173.1 | 173.7 | 172 | 172.8 |
| 07/15/2019 | 172.7 | 175.4 | 172.3 | 174.8 |
| 07/16/2019 | 174.8 | 178.2 | 174.6 | 177.8 |
| 07/17/2019 | 177.5 | 181.2 | 177.5 | 179.5 |
| 07/18/2019 | 178.2 | 178.2 | 175.7 | 176.8 |
| 07/19/2019 | 177.5 | 180.4 | 177.2 | 178.8 |
| 07/22/2019 | 178.8 | 180.4 | 178.3 | 180.4 |
| 07/23/2019 | 180.8 | 182.8 | 180.5 | 182.2 |
| 07/24/2019 | 182.1 | 184.4 | 180.8 | 181.2 |
| 07/25/2019 | 182.7 | 183.1 | 179.2 | 180 |
| 07/26/2019 | 187.7 | 198.5 | 187.3 | 198.5 |
| 07/29/2019 | 198.5 | 198.6 | 190.2 | 190.2 |
| 07/30/2019 | 190.3 | 190.6 | 186.9 | 188.3 |
| 07/31/2019 | 188.2 | 191.3 | 186.2 | 189.6 |
| 08/01/2019 | 189.6 | 194.8 | 189.6 | 194.8 |
| 08/02/2019 | 191.5 | 191.7 | 188 | 188.2 |
| 08/05/2019 | 186 | 186.6 | 181.9 | 184 |
| 08/06/2019 | 183.2 | 186.2 | 182.5 | 182.5 |
| 08/07/2019 | 182.8 | 187.3 | 182.8 | 186.3 |
| 08/08/2019 | 189.3 | 189.5 | 187.2 | 189.5 |
| 08/09/2019 | 189.1 | 189.7 | 187.6 | 187.9 |
| 08/12/2019 | 189.3 | 190.7 | 186.4 | 188.5 |
| 08/13/2019 | 187.6 | 190.4 | 185.2 | 189.2 |
| 08/14/2019 | 189.3 | 191.4 | 187.4 | 188.4 |
| 08/15/2019 | 188.9 | 189.5 | 184 | 185.3 |
| 08/16/2019 | 186.4 | 188.5 | 186.2 | 188.5 |
| 08/19/2019 | 189.6 | 193.7 | 189.5 | 193.7 |
| 08/20/2019 | 193.4 | 194.7 | 191.5 | 191.6 |
| 08/21/2019 | 191.4 | 196.4 | 191 | 196.4 |
| 08/22/2019 | 195.9 | 195.9 | 193.4 | 193.9 |
| 08/23/2019 | 195 | 195.5 | 191.7 | 191.7 |
| 08/26/2019 | 190.7 | 191.8 | 188.1 | 191.1 |
| 08/27/2019 | 192 | 195.1 | 190.9 | 194.7 |
| 08/28/2019 | 193.6 | 194 | 190.5 | 193.4 |
| 08/29/2019 | 193.4 | 195.8 | 192.8 | 195.3 |
| 08/30/2019 | 195 | 198.8 | 194.8 | 198.6 |
| 09/02/2019 | 197.9 | 199.8 | 196.8 | 199.8 |
| 09/03/2019 | 198.7 | 199.1 | 195.7 | 196.9 |
| 09/04/2019 | 199.3 | 203.2 | 199.1 | 202.4 |
| 09/05/2019 | 203.2 | 203.6 | 199.2 | 199.2 |
| 09/06/2019 | 199.3 | 200.4 | 197.1 | 199.6 |
| 09/09/2019 | 199.4 | 199.4 | 191.1 | 192 |
| 09/10/2019 | 191.9 | 191.9 | 184.3 | 187.4 |
| 09/11/2019 | 187.9 | 189.2 | 186.7 | 189 |
| 09/12/2019 | 190.3 | 194.7 | 189.5 | 193.7 |
| 09/13/2019 | 193.7 | 194.9 | 191.1 | 191.1 |
| 09/16/2019 | 189.9 | 191.8 | 188.3 | 190.9 |
| 09/17/2019 | 190.8 | 195.2 | 189.9 | 194.6 |
| 09/18/2019 | 195 | 195.9 | 194 | 195.1 |
| 09/19/2019 | 196.4 | 199 | 192.6 | 199 |
| 09/20/2019 | 198.6 | 199.3 | 196.7 | 197 |
| 09/23/2019 | 197 | 197.2 | 195 | 196.1 |
| 09/24/2019 | 195.7 | 201.4 | 195.5 | 199.9 |
| 09/25/2019 | 198.4 | 198.4 | 193.5 | 196.5 |
| 09/26/2019 | 197.2 | 198.7 | 196 | 197.5 |
| 09/27/2019 | 197.6 | 200.2 | 196.2 | 197 |
| 09/30/2019 | 196.8 | 198.9 | 195.7 | 198.9 |
| 10/01/2019 | 200 | 201.8 | 198.2 | 199 |
| 10/02/2019 | 198.9 | 199.3 | 191.1 | 191.1 |
| 10/03/2019 | 191.3 | 195.9 | 190.4 | 193.5 |
| 10/04/2019 | 194 | 197.6 | 194 | 196.3 |
| 10/07/2019 | 196.8 | 197.7 | 194.9 | 196.1 |
| 10/08/2019 | 196.8 | 198.7 | 193.9 | 194.7 |
| 10/09/2019 | 195.4 | 197.8 | 194.7 | 196.6 |
| 10/10/2019 | 197.2 | 197.5 | 191.8 | 194.7 |
| 10/11/2019 | 195.4 | 195.8 | 192.2 | 194.5 |
| 10/14/2019 | 194.4 | 195.1 | 193.5 | 194.1 |
| 10/15/2019 | 195.2 | 196 | 192.6 | 194.6 |
| 10/16/2019 | 194.6 | 195.3 | 189.5 | 191.3 |
| 10/17/2019 | 191.2 | 198.9 | 190.8 | 197.2 |
| 10/18/2019 | 198 | 203.8 | 196.6 | 201 |
| 10/21/2019 | 201 | 201.2 | 195.1 | 197.2 |
| 10/22/2019 | 196.6 | 200.2 | 194.8 | 200.2 |
| 10/23/2019 | 199 | 202.4 | 197 | 202.2 |
| 10/24/2019 | 202.4 | 202.4 | 197.3 | 201.2 |
| 10/25/2019 | 200.6 | 201.8 | 199.8 | 201.4 |
| 10/28/2019 | 200.6 | 205.8 | 200.4 | 204.2 |
| 10/29/2019 | 203.4 | 204 | 200.6 | 202.2 |
| 10/30/2019 | 202.6 | 204.4 | 201.4 | 204 |
| 10/31/2019 | 204.4 | 205 | 202.4 | 203.2 |
| 11/01/2019 | 203.2 | 205.2 | 202.8 | 203 |
| 11/04/2019 | 203.8 | 206.4 | 203 | 204 |
| 11/05/2019 | 211 | 215.4 | 208.8 | 211.8 |
| 11/06/2019 | 208.8 | 214.2 | 208.8 | 214.2 |
| 11/07/2019 | 214.6 | 214.8 | 209 | 210 |
| 11/08/2019 | 209.8 | 211.4 | 209 | 211 |
| 11/11/2019 | 211 | 211.8 | 209.6 | 210.2 |
| 11/12/2019 | 210.6 | 212 | 207 | 210.2 |
| 11/13/2019 | 210.4 | 213.6 | 209.2 | 212 |
| 11/14/2019 | 212 | 213.6 | 208.2 | 209.8 |
| 11/15/2019 | 210 | 213 | 208.4 | 211.6 |
| 11/18/2019 | 212 | 212 | 210 | 211.8 |
| 11/19/2019 | 211.8 | 213.8 | 210.2 | 213 |
| 11/20/2019 | 212.6 | 214.6 | 211.6 | 212.6 |
| 11/21/2019 | 211.6 | 212.6 | 208.8 | 212.6 |
| 11/22/2019 | 211.8 | 216 | 210.8 | 214.2 |
| 11/25/2019 | 214.2 | 216 | 212.6 | 214.6 |
| 11/26/2019 | 214.4 | 217 | 213.2 | 216.4 |
| 11/27/2019 | 217 | 218.6 | 215.8 | 217.8 |
| 11/28/2019 | 219.8 | 220 | 215.4 | 216.2 |
| 11/29/2019 | 216.4 | 216.4 | 214 | 215 |
| 12/02/2019 | 214.6 | 216.2 | 210.2 | 210.8 |
| 12/03/2019 | 211.4 | 213 | 210.2 | 211 |
| 12/04/2019 | 211 | 213.4 | 210.4 | 212 |
| 12/05/2019 | 213 | 213.4 | 210.2 | 211.6 |
| 12/06/2019 | 211.4 | 214.6 | 209.8 | 213.8 |
| 12/09/2019 | 213.2 | 213.2 | 210.6 | 212.4 |
| 12/10/2019 | 212 | 213 | 209.8 | 212.8 |
| 12/11/2019 | 212.8 | 213.4 | 210.8 | 211.6 |
| 12/12/2019 | 211.6 | 211.8 | 209 | 209 |
| 12/13/2019 | 211 | 211 | 208.4 | 210.2 |
| 12/16/2019 | 210.8 | 216.6 | 210.6 | 215.6 |
| 12/17/2019 | 215.6 | 219 | 215.2 | 218.8 |
| 12/18/2019 | 218.6 | 219.2 | 214.4 | 215.2 |
| 12/19/2019 | 214.8 | 215.8 | 212.4 | 215.8 |
| 12/20/2019 | 216 | 217.8 | 215.6 | 217.2 |
| 12/23/2019 | 217.6 | 219.6 | 217 | 218.6 |
| 12/24/2019 | 218.8 | 218.8 | 217.2 | 218.6 |
| 12/25/2019 | 218.6 | 218.6 | 218.6 | 218.6 |
| 12/27/2019 | 218.4 | 219.8 | 218 | 218.2 |
| 12/30/2019 | 218 | 218.2 | 216.4 | 216.6 |
| 12/31/2019 | 216.4 | 219.4 | 215.8 | 217.4 |