TEP.PA: Teleperformance SE Historical Data

2023 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 167.2492

CLOSE 167.049

Low

LOW 96.62

High

HIGH 275.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	226	226.3	222.7	223.1
01/03/2023	223.6	231.1	223.2	228.3
01/04/2023	230.1	236.2	228.9	236.1
01/05/2023	236	236.2	231.3	232.8
01/06/2023	232	235.4	227.1	234.5
01/09/2023	237	239.4	235.2	238
01/10/2023	236.8	238.7	233.7	236.1
01/11/2023	235.3	237	233	233.2
01/12/2023	234.7	244.3	234.1	242.5
01/13/2023	241.2	247.5	240	245.5
01/16/2023	246.1	250.6	245.3	250.4
01/17/2023	251	252.3	247.1	251.8
01/18/2023	252	258.9	252	255.7
01/19/2023	256.2	256.6	249.7	250
01/20/2023	251.2	252.9	249.8	250.9
01/23/2023	251.5	252.3	249.4	249.9
01/24/2023	250.4	252.3	250	251.6
01/25/2023	252.4	252.5	245.6	249
01/26/2023	250.1	254.5	250.1	252.3
01/27/2023	252.2	254.3	250.9	253.9
01/30/2023	253.7	254.7	250.4	254.2
01/31/2023	250.9	255.2	250.7	255
02/01/2023	257.6	263.4	256.7	260.5
02/02/2023	263.6	275.4	262.9	273.4
02/03/2023	272.5	273.1	262.6	269
02/06/2023	267.6	271.1	264.9	268.8
02/07/2023	269	269.2	266.6	269
02/08/2023	271.6	273.8	269.8	269.9
02/09/2023	270.3	274.7	267.8	267.9
02/10/2023	266.5	268.3	264.5	267.7
02/13/2023	267.6	267.6	265	266.6
02/14/2023	269.1	269.1	257.2	257.6
02/15/2023	259.2	264.6	258.7	263.4
02/16/2023	264.6	267.2	260.7	262.6
02/17/2023	257.9	259	250.8	255.5
02/20/2023	255	258.2	253.8	254.5
02/21/2023	254.3	259.4	253.8	259.4
02/22/2023	259	260	252.9	253.7
02/23/2023	255	258.6	254.5	255.6
02/24/2023	256.6	257.4	249.8	250.1
02/27/2023	251.5	252.4	248.2	248.8
02/28/2023	248.6	249	245.4	246
03/01/2023	247.9	249.4	243.9	244.9
03/02/2023	241.3	245.2	240	245
03/03/2023	245.1	251.5	245	250.3
03/06/2023	251.3	253	250.4	250.9
03/07/2023	249	251.9	247.9	248.5
03/08/2023	247	247	231.3	236.2
03/09/2023	235.8	236.2	232.1	232.7
03/10/2023	229.4	231.1	226.3	227.5
03/13/2023	227.3	228.3	221.4	222.1
03/14/2023	222.7	225.5	220.2	223.7
03/15/2023	225.3	226.1	218.4	223.2
03/16/2023	223.2	225.9	217.8	222.1
03/17/2023	225.7	228.3	221.8	222.7
03/20/2023	221	224.2	216.8	223
03/21/2023	224.3	225	221.3	221.3
03/22/2023	221.4	222.1	218.9	220.5
03/23/2023	211.7	215	203.3	214.8
03/24/2023	214.4	214.5	206.8	209.1
03/27/2023	212.3	219.1	212.3	217.5
03/28/2023	219	219.3	211.8	215
03/29/2023	215.6	219.9	215.6	217.6
03/30/2023	223.9	225.5	220.7	223.5
03/31/2023	224.7	225.4	219.8	221.7
04/03/2023	221.6	221.8	219.9	220.9
04/04/2023	222.6	225.2	221.2	224.4
04/05/2023	224.2	224.4	215.7	215.7
04/06/2023	215	218.2	214.8	216.2
04/11/2023	216.7	217.5	215.1	215.1
04/12/2023	216	216.9	214	215
04/13/2023	215.3	217.9	213.8	214.1
04/14/2023	214.5	216.8	212.1	212.1
04/17/2023	213.3	215.9	212.5	214
04/18/2023	215	216.9	212.7	214
04/19/2023	213.4	213.9	210.2	210.5
04/20/2023	210.6	211.1	207.6	208.9
04/21/2023	205.1	206.9	204.1	205.3
04/24/2023	205.5	208.3	205.1	206.4
04/25/2023	205.6	205.8	203.1	203.7
04/26/2023	180	182.55	167.45	175.15
04/27/2023	177	180.7	174.9	180.7
04/28/2023	182.25	183.35	178.05	180.8
05/02/2023	183.25	190.35	182.1	182.1
05/03/2023	182	183.25	174.9	176
05/04/2023	174.65	174.9	162.75	163.25
05/05/2023	163.75	164	158.1	160.9
05/08/2023	161	161.45	155.75	156
05/09/2023	155.65	159.45	153.55	159
05/10/2023	159.75	160.35	154.95	154.95
05/11/2023	156.15	158.25	153.2	154.15
05/12/2023	155	158.75	155	158.75
05/15/2023	160.7	161.25	158.3	160.1
05/16/2023	160.25	160.45	155.15	156.6
05/17/2023	156.05	157	154.35	155.9
05/18/2023	158	158.05	155.55	157.45
05/19/2023	158.5	159.55	157.3	158.5
05/22/2023	158	159.35	156.6	159.3
05/23/2023	159	162.2	158.2	160.25
05/24/2023	158.2	158.7	154.8	156.25
05/25/2023	156.15	156.15	147.15	147.35
05/26/2023	147.65	147.9	141.9	147
05/29/2023	147.7	148.05	145.4	146.3
05/30/2023	145.95	146.85	143.05	143.05
05/31/2023	141.5	141.5	137.85	139.9
06/01/2023	141.4	142.85	139.65	140.8
06/02/2023	141	142.65	140.9	141.8
06/05/2023	144.7	145	138.55	138.75
06/06/2023	137.65	140.55	137.3	138.95
06/07/2023	139.95	142.9	139.4	141.95
06/08/2023	140.2	143.35	139.95	140.2
06/09/2023	139.9	146.05	139.9	145.3
06/12/2023	146.95	152.55	146.55	150.95
06/13/2023	153.2	157.7	152.8	156.7
06/14/2023	158.05	162.75	156.6	160.2
06/15/2023	160	161	157.75	160.3
06/16/2023	161.65	163.65	160	162.2
06/19/2023	162	162.05	158.55	159.6
06/20/2023	159.5	160.25	157.75	158
06/21/2023	157.75	157.75	155.25	155.45
06/22/2023	153.1	154.9	151.15	151.8
06/23/2023	151.3	155.25	150.95	153.15
06/26/2023	153.5	153.6	150.15	150.95
06/27/2023	151.45	151.9	147.3	148.65
06/28/2023	148.15	151.95	148.15	151.1
06/29/2023	153	153.85	151.5	153.85
06/30/2023	154.75	155.65	153.1	153.45
07/03/2023	154.25	155.55	153.15	155.1
07/04/2023	154	156.45	153.35	155.3
07/05/2023	154.15	155.85	151.3	152.6
07/06/2023	150	150.25	146.1	146.15
07/07/2023	146.9	147.2	144.35	145
07/10/2023	143.65	145.35	143.45	144
07/11/2023	144.2	148.85	143.5	148.85
07/12/2023	148.9	154.6	147.6	153.65
07/13/2023	155.2	158.3	154.4	157.7
07/14/2023	155.5	158.05	154.3	156.4
07/17/2023	154.9	156.5	152.8	154.3
07/18/2023	154	155.7	153.8	155.35
07/19/2023	156.2	158.25	156.2	156.85
07/20/2023	155.75	156.15	152.75	154.8
07/21/2023	154.6	155	153.3	154.3
07/24/2023	154	157.5	154	156.85
07/25/2023	155.7	160.75	154.95	158.5
07/26/2023	158	158.65	154.85	158.1
07/27/2023	143.55	145	131	131.4
07/28/2023	130	138.65	129	135.6
07/31/2023	135.6	136.4	131.25	131.75
08/01/2023	128	129.45	125	128.35
08/02/2023	126.7	127.5	125.15	125.4
08/03/2023	127.85	131.2	126.8	128.45
08/04/2023	128.4	128.85	125.95	128.6
08/07/2023	125.35	126.85	124.65	125.55
08/08/2023	124.75	126.6	124.4	125.3
08/09/2023	127.05	128.05	124.3	124.3
08/10/2023	124.1	126.15	123.3	125.15
08/11/2023	123	125.6	119.95	119.95
08/14/2023	118	122.75	117.7	120.35
08/15/2023	119.65	120.45	117.45	117.5
08/16/2023	116.15	117.45	115.75	115.95
08/17/2023	115	116.6	114.45	114.95
08/18/2023	114.1	116.4	113.75	115.6
08/21/2023	115.15	116.35	114.8	115
08/22/2023	116.5	116.75	114.8	115.15
08/23/2023	115.65	120.4	115.65	118.3
08/24/2023	119.55	120.65	118.3	118.3
08/25/2023	117.85	120.1	117.6	118.6
08/28/2023	119.8	125.25	119.8	124.65
08/29/2023	125.8	126.75	123.7	124.45
08/30/2023	124.5	125.45	123.05	125.2
08/31/2023	126	129.7	125.55	127.85
09/01/2023	127.15	129.45	127.05	129.2
09/04/2023	130.25	132.8	130.25	131.9
09/05/2023	131.4	131.9	128.75	129
09/06/2023	128.2	129.4	126.1	128.4
09/07/2023	125.85	127.2	124.3	125.4
09/08/2023	125.9	127.2	125.1	126.8
09/11/2023	127.4	128.3	126	126.5
09/12/2023	126.35	127.35	125.25	125.95
09/13/2023	125.1	125.75	123.15	124.95
09/14/2023	126.25	126.25	123.6	126.05
09/15/2023	126.6	128.05	124.85	125
09/18/2023	124.45	124.65	120.5	120.8
09/19/2023	120.2	122.65	120.15	121.15
09/20/2023	121.75	123.15	121.6	122.45
09/21/2023	121	121.5	119.85	120.35
09/22/2023	119.8	121.2	118.7	121.15
09/25/2023	120.2	121.45	118.75	119.9
09/26/2023	118.65	119.75	117.65	117.7
09/27/2023	114.5	117.25	114	114.2
09/28/2023	113	115.4	112.05	115.4
09/29/2023	116.9	121.9	116.45	119.4
10/02/2023	116.35	117.85	115.05	116.75
10/03/2023	116.25	116.45	111.85	114
10/04/2023	113.7	115.95	113.3	114.45
10/05/2023	115.9	116.6	114.45	114.8
10/06/2023	114.6	117.6	113.75	117.6
10/09/2023	117.05	117.85	116.05	117.1
10/10/2023	118.05	121.5	118.05	121.3
10/11/2023	120.45	121	118.75	119.35
10/12/2023	120	120.75	118.5	119.1
10/13/2023	118.35	119.25	117	117.4
10/16/2023	116.75	119.1	116.75	118.75
10/17/2023	118.2	119.8	117	118.55
10/18/2023	118.2	119.25	116.9	118.2
10/19/2023	116.8	119.2	116.7	118.85
10/20/2023	118.1	119.3	116.45	118.2
10/23/2023	118.05	118.9	113.2	113.4
10/24/2023	114.3	117	114.2	114.45
10/25/2023	114.2	114.45	108.5	108.7
10/26/2023	105.5	106.1	96.62	99.1
10/27/2023	99.1	103	97.48	102.45
10/30/2023	103.4	107.25	103.4	105.5
10/31/2023	106.4	108.3	105.6	108.15
11/01/2023	109.05	112	107.75	111.15
11/02/2023	112.75	118.15	112.35	117.05
11/03/2023	118	125.4	117.75	123.75
11/06/2023	124.1	124.6	119.75	119.85
11/07/2023	113	124.5	113	124.3
11/08/2023	126.1	129.35	125.65	126.95
11/09/2023	127.4	128	125.05	128
11/10/2023	126.1	127.7	123.3	125.45
11/13/2023	126.4	127.9	124.65	125.9
11/14/2023	125.4	133.65	125.1	131.95
11/15/2023	132.3	136.9	131.9	134.25
11/16/2023	134	135.85	132.55	133.5
11/17/2023	133.5	138.05	133.5	135.1
11/20/2023	134.9	136.2	134.05	134.7
11/21/2023	134.7	135.7	132.1	132.3
11/22/2023	131.7	133.15	129.55	131.45
11/23/2023	130.85	131.2	128.65	130.05
11/24/2023	130.15	131.7	129.9	130.85
11/27/2023	130.8	131.35	130	130
11/28/2023	130.15	130.5	127.75	128.95
11/29/2023	129.2	131.05	129.2	130.3
11/30/2023	130.2	130.7	127.9	128.55
12/01/2023	129.5	130.15	126.35	128
12/04/2023	128.1	129.25	123.7	123.7
12/05/2023	123.65	124.45	122.75	123.15
12/06/2023	123.5	123.7	120.95	121
12/07/2023	120.4	120.4	115.35	117.9
12/08/2023	118.2	120.5	117.7	118.05
12/11/2023	117.5	118.05	115.85	117.8
12/12/2023	118.4	120.5	117.55	117.6
12/13/2023	117.4	119.15	116.25	116.35
12/14/2023	118	123.3	118	121.9
12/15/2023	122.75	123.65	121.2	122.65
12/18/2023	122.15	127.1	121.5	124.6
12/19/2023	125.05	129	125.05	129
12/20/2023	129.5	131.65	129.35	130.85
12/21/2023	129.8	136.75	129.5	136.05
12/22/2023	135.6	136.2	131.9	133.35
12/27/2023	133.55	135.25	132.8	133.1
12/28/2023	133.75	134.3	132.45	134.1
12/29/2023	134	134.8	126.45	132.05

Menu

Create your free account now!

TEP.PA: Teleperformance SE Historical Data

2023 Historical Chart

Average

Low

High