Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Teleperformance SE logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TEP.PA: Teleperformance SE Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 237.6669
CLOSE 237.572

Low

LOW 150.3

High

HIGH 297.3
DATEOPENHIGHLOWCLOSE
01/02/2020217.2219.8217218.6
01/03/2020217.8219.8217.2218.8
01/06/2020216.6218214.6218
01/07/2020217.8220217.6218.6
01/08/2020218.6224.2218.2222.4
01/09/2020224225.8221.8224.6
01/10/2020224.8225220.8221.8
01/13/2020222.4223.2220.8222.4
01/14/2020222.8223.4220.8221
01/15/2020221.6224.8220.8224.6
01/16/2020225.2226224226
01/17/2020227229.6226226.8
01/20/2020227228.2226228.2
01/21/2020227.8227.8225.8226.8
01/22/2020228231.6227.4231.4
01/23/2020230.8230.8227.2228
01/24/2020229.2232.4228.8232
01/27/2020231231.2227.8230.4
01/28/2020230.8232226.4230
01/29/2020230.4233.2229.6232
01/30/2020230.6233229.6232.8
01/31/2020233.2234.2226.4226.8
02/03/2020229.4233.6228.4232.4
02/04/2020232.8233.6231232.8
02/05/2020232.6237.8232.4234.8
02/06/2020236238.2233.6238
02/07/2020237238.2235.2237.6
02/10/2020237237234.6235.8
02/11/2020236.2240.4235.6239.6
02/12/2020239.4240.4236.4237.2
02/13/2020237.2241.4236.8241
02/14/2020241.4242.6240.2241.6
02/17/2020242244.8241.4244.6
02/18/2020243.4246.2242.6244.2
02/19/2020245246.8242244.2
02/20/2020245246.2241241
02/21/2020230243.6226.4240
02/24/2020237.8238.6230.4236
02/25/2020236.4238.8231.2232.2
02/26/2020231235.8224.6234.2
02/27/2020232.2233.6226228.8
02/28/2020224224.8216.2219.8
03/02/2020217.8227.8216.6227.4
03/03/2020230.8235.8229.2232.6
03/04/2020234238233.6236.2
03/05/2020236238.2230.8233.4
03/06/2020230.4230.4222.2225.2
03/09/2020214.6216.2208.2208.2
03/10/2020209216.4206.8208.2
03/11/2020210.2212.4201201.8
03/12/2020193.3193.9174.4174.8
03/13/2020177.6185.1170.8174.4
03/16/2020165167.7156.8161.2
03/17/2020163.1172.4154.1159.1
03/18/2020156167.1150.3163.9
03/19/2020164.1174.3154.2174.3
03/20/2020179186172.5175.9
03/23/2020170.7177154.4155.3
03/24/2020160.7175.9154.1175.7
03/25/2020176.1178.5154159.1
03/26/2020156.4170154.5170
03/27/2020165.4178.5163.6178.5
03/30/2020178179.8173.9179.8
03/31/2020181.4196.8179.1189.8
04/01/2020185187.5177.6183.2
04/02/2020184.1185177177
04/03/2020178.75178.75169171
04/06/2020174.65179.95169.1179.95
04/07/2020183.95188.4179.75183.45
04/08/2020187.65193.4182.2193.4
04/09/2020194.55204.2194.55203.7
04/14/2020205214.8202.2203
04/15/2020203.1205192.1194
04/16/2020195196.65185.2189.1
04/17/2020194.4199.2192.8197.45
04/20/2020199.1199.6193.7194.7
04/21/2020192197.1188.95189.55
04/22/2020193.7196.4188.5188.5
04/23/2020192.7198.35188.15198.1
04/24/2020198.1198.3189189.5
04/27/2020192.75195186.75190.8
04/28/2020193194.8190190.9
04/29/2020208.2210.4197.1207.5
04/30/2020207.2207.8200.6204.5
05/04/2020199.8208.8198.35201
05/05/2020206.2209.7204.5208.1
05/06/2020207.9218.4206.7217.1
05/07/2020217.6224.6216223.7
05/08/2020226230.4224.2225.1
05/11/2020227227218.3219.5
05/12/2020218.8220.9214219
05/13/2020216.4217.3210.9213.2
05/14/2020212.2215.2209.3211.5
05/15/2020213.8217.4211.5212.7
05/18/2020217.4227.5217.1223.9
05/19/2020224.2225.2214.6215.9
05/20/2020215.6219.2211.1219.2
05/21/2020218.4223214.6220.9
05/22/2020217.4226.2217.4225.6
05/25/2020227.2227.2223226.4
05/26/2020228.7232.4225.4227.2
05/27/2020226.6227.5218.8219.2
05/28/2020219.4226.6217.1224.5
05/29/2020223.1225.9213.1213.1
06/01/2020217222.4216.5220.9
06/02/2020222.4226.5219.4223.9
06/03/2020225.6227.6219.2227.6
06/04/2020227229.5224.5229.4
06/05/2020230.8230.8226.5226.5
06/08/2020224224.1217.9217.9
06/09/2020218.2220.2213216.4
06/10/2020216.7221.5215.4215.4
06/11/2020213.2215.4209.2210.3
06/12/2020203.8212.6201.1208.4
06/15/2020205.7213.2203.9211.6
06/16/2020216.2219.7215218.2
06/17/2020218220.4215.9218
06/18/2020217.6220.5216.3218.3
06/19/2020219.9221.6215.3215.3
06/22/2020217220.1214.9217.2
06/23/2020219222.8218.1220.9
06/24/2020220.9221.3213.2213.2
06/25/2020212.4221.2210.5220.1
06/26/2020222.3228.1221.5224.3
06/29/2020224227223.1224.9
06/30/2020225.6226.8222.3225.9
07/01/2020226.8227.9222.3224.4
07/02/2020222.3226.6222.3226.4
07/03/2020226.5230225.9228.5
07/06/2020232232227.5229.8
07/07/2020229.8230.5223.6224.7
07/08/2020222.4227.1221.2224.4
07/09/2020225229.1223.5223.5
07/10/2020224.1227.2223.5225.3
07/13/2020227229.2225.3229.1
07/14/2020226.5227.3223224.8
07/15/2020227230.9225.7228
07/16/2020227.8235.5226.5232.8
07/17/2020236.8236.8230.4231.6
07/20/2020236240.8234.6240.4
07/21/2020242.5243.5237.8239
07/22/2020238.4240.8237.2238.1
07/23/2020238.8242.7236.9242.5
07/24/2020240.3240.9234237.6
07/27/2020237.1240234.8239.2
07/28/2020240.6241.7236.3238.6
07/29/2020238.2239.2235.9237.2
07/30/2020250254.5247.8250.3
07/31/2020251.4255.9247.3247.3
08/03/2020249.5256.2247.6255.4
08/04/2020256.7258.2250.9253.6
08/05/2020255.7260.4254.8259.9
08/06/2020260.1261.9257.3258.3
08/07/2020257.9262.1257.2260.4
08/10/2020262.3262.5259.1260.1
08/11/2020260.6263.5258.8262
08/12/2020261.5266.6260.5265.7
08/13/2020264.7266262.6265.5
08/14/2020264264.1258.8259.8
08/17/2020259262.6259262
08/18/2020260.6260.6255.2255.8
08/19/2020255.7257.4254.9256
08/20/2020254256.5253.4255.8
08/21/2020256256.8251.8252
08/24/2020253.7261253.7260.1
08/25/2020260.2263.8259.6261.2
08/26/2020261.2263259.9263
08/27/2020263.5263.7259.6259.6
08/28/2020261262.2257.4261.8
08/31/2020263264.7258258.4
09/01/2020261262.6258.4260.7
09/02/2020262267.4261.5265
09/03/2020266.8267.6255.7257.1
09/04/2020255.1259.4248.5249.9
09/07/2020251.1259.4250.5259.3
09/08/2020260260251.3256.1
09/09/2020255.3262.6254.8262
09/10/2020262262.3259.5260.6
09/11/2020261.2262.1259.3259.3
09/14/2020261262258.9259.1
09/15/2020259.2261.5258.8260.9
09/16/2020261.2262.9260262.2
09/17/2020259.5261.8258.4260.5
09/18/2020260.7263.2259.8260.6
09/21/2020260260.8250.6253.5
09/22/2020255256.8252252
09/23/2020253.1255.7251.8253.3
09/24/2020252.5262.1251.1260.5
09/25/2020261.6264.5257.7261.9
09/28/2020264.4265.9262.1265
09/29/2020265.6267.2262.4265.2
09/30/2020264.3265.5260.8263.6
10/01/2020265.5271.1265.1269.5
10/02/2020268270.7266.7268.3
10/05/2020269.3271.7267.7270.6
10/06/2020273273269.7270.8
10/07/2020271.6271.6267.5267.5
10/08/2020269.3270.8263.8264.5
10/09/2020264.5271.1264.3270.3
10/12/2020271.8277.9271.3277
10/13/2020277.4278273.6274.7
10/14/2020276277.8274274.5
10/15/2020273.2274.6269.8269.8
10/16/2020271.8278.1271.8274.6
10/19/2020276279267.8274.2
10/20/2020273.4276.3268.5269.1
10/21/2020270.2270.8266.1266.5
10/22/2020263.5267.1258264.3
10/23/2020263.4266.7262.9263.5
10/26/2020261263.5257.6257.6
10/27/2020257.5258.3253.4254.7
10/28/2020255.1262.8255.1256
10/29/2020255.4262.3255.3259.5
10/30/2020257259.8256.5257.7
11/02/2020259.2265.7258.3265
11/03/2020266.6271.3265.1269.2
11/04/2020274.6286.6271.9286.6
11/05/2020287.4291.9287.4289.1
11/06/2020287.8293.2286.2292.1
11/09/2020296.5297.3277.1277.5
11/10/2020277.3279.6265.2269.5
11/11/2020270.2279.5267.9278.2
11/12/2020278.8281.6276.2277.9
11/13/2020277.3279.7276.3277.3
11/16/2020278.6280269.6270.1
11/17/2020270276.8269.7273.8
11/18/2020273.2277.7271.2274.1
11/19/2020273276.3272.1276.3
11/20/2020275.2282.5273.8282.5
11/23/2020283.5283.5278279.8
11/24/2020280.2280.6271.7271.7
11/25/2020272.2275.2270.3270.5
11/26/2020271.8273.8271.2272.1
11/27/2020272275.5269.8275
11/30/2020275.2282.2275279.2
12/01/2020281.2281.2274.3276.9
12/02/2020275.2275.4266.8271.9
12/03/2020271.2272.6269.4271.3
12/04/2020270.6273.2269.8273
12/07/2020273.1274.5269272.3
12/08/2020272.5278.4272.1277.8
12/09/2020278278.3269.5269.5
12/10/2020270.1274.7269.4270.7
12/11/2020271272.5265.7267.7
12/14/2020268268.9262.9264.6
12/15/2020264269.6262.5267.7
12/16/2020267.6269.7265.9269.7
12/17/2020270.8272.7267.7268
12/18/2020267.2272.2266.8272.2
12/21/2020270270.9265.4269.3
12/22/2020270.4273269.7270.6
12/23/2020271.9274.5271.2271.3
12/24/2020270.8274.9270.3273
12/28/2020275275.9272.6272.8
12/29/2020273.6277.6273.6276.5
12/30/2020276.5278273.7273.7
12/31/2020272.5274.1271.3271.3