Teleperformance PK

TLPFY
🏛️ usa →
36.74
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 217.67 227.38 217.17 222.69 0.0M
2021-12-30 225.53 225.56 223.58 223.60 0.0M
2021-12-29 224.27 224.56 222.97 224.06 0.0M
2021-12-28 221.68 221.68 218.76 220.50 0.0M
2021-12-27 217.23 218.57 217.10 218.57 0.0M
2021-12-23 215.75 217.63 215.75 217.05 0.0M
2021-12-22 212.75 215.85 212.75 215.63 0.0M
2021-12-21 210.48 211.18 209.64 210.84 0.0M
2021-12-20 210.35 211.48 208.85 211.11 0.0M
2021-12-17 210.33 211.44 209.67 209.91 0.0M
2021-12-16 214.46 215.94 212.91 213.55 0.0M
2021-12-15 209.70 212.01 209.10 211.88 0.0M
2021-12-14 210.64 211.01 207.48 207.82 0.0M
2021-12-13 212.99 213.63 211.71 211.83 0.0M
2021-12-10 213.40 213.40 211.08 212.70 0.0M
2021-12-09 214.23 214.55 212.56 212.62 0.0M
2021-12-08 211.58 211.62 210.07 211.29 0.0M
2021-12-07 211.95 212.77 210.63 211.02 0.0M
2021-12-06 205.33 205.71 203.75 204.41 0.0M
2021-12-03 204.93 205.31 201.21 202.25 0.0M
2021-12-02 202.98 204.59 202.37 204.25 0.0M
2021-12-01 205.67 206.64 203.15 203.51 0.0M
2021-11-30 207.93 208.98 203.83 205.46 0.0M
2021-11-29 201.19 203.33 200.86 201.82 0.0M
2021-11-26 203.70 204.54 201.14 201.99 0.0M
2021-11-24 195.33 197.24 195.10 197.03 0.0M
2021-11-23 196.60 197.72 195.17 195.84 0.0M
2021-11-22 205.48 209.54 201.65 201.65 0.0M
2021-11-19 207.24 207.40 205.43 205.71 0.0M
2021-11-18 204.60 204.62 202.67 203.25 0.0M
2021-11-17 202.69 203.76 201.26 202.61 0.0M
2021-11-16 202.76 202.76 201.52 201.52 0.0M
2021-11-15 204.17 206.24 202.65 202.82 0.0M
2021-11-12 206.47 206.97 205.07 206.61 0.0M
2021-11-11 203.83 204.77 203.56 203.56 0.0M
2021-11-10 206.61 207.23 204.53 204.53 0.0M
2021-11-09 208.82 208.82 206.71 207.47 0.0M
2021-11-08 203.04 204.24 202.88 203.37 0.0M
2021-11-05 206.18 206.18 199.70 200.46 0.0M
2021-11-04 208.80 211.78 208.07 210.83 0.0M
2021-11-03 214.09 216.27 212.50 214.03 0.0M
2021-11-02 214.98 216.25 214.78 214.93 0.0M
2021-11-01 209.65 211.22 209.36 210.25 0.0M
2021-10-29 209.66 210.16 208.22 209.38 0.0M
2021-10-28 209.35 210.94 209.19 210.77 0.0M
2021-10-27 208.80 208.85 207.09 207.30 0.0M
2021-10-26 207.89 208.58 207.64 208.07 0.0M
2021-10-25 206.38 207.59 205.63 207.44 0.0M
2021-10-22 210.15 211.34 209.37 210.21 0.0M
2021-10-21 206.27 208.82 205.89 208.01 0.0M
2021-10-20 206.35 206.70 205.62 206.06 0.0M
2021-10-19 204.51 206.44 204.51 205.94 0.0M
2021-10-18 204.29 204.29 203.27 203.75 0.0M
2021-10-15 204.70 205.35 204.21 205.33 0.0M
2021-10-14 203.58 205.04 203.55 204.20 0.0M
2021-10-13 198.15 199.99 197.83 199.33 0.0M
2021-10-12 194.08 194.14 192.72 193.63 0.0M
2021-10-11 194.44 195.79 192.77 193.42 0.0M
2021-10-08 196.46 196.68 195.56 195.62 0.0M
2021-10-07 196.77 198.76 196.41 197.45 0.0M
2021-10-06 192.71 195.76 192.71 195.76 0.0M
2021-10-05 191.97 198.09 191.97 196.96 0.0M
2021-10-04 201.75 201.75 194.08 195.51 0.0M
2021-10-01 198.85 198.85 195.76 196.58 0.0M
2021-09-30 196.96 199.12 196.36 196.87 0.0M
2021-09-29 203.42 203.42 199.75 200.15 0.0M
2021-09-28 206.91 206.91 202.13 203.45 0.0M
2021-09-27 209.62 211.79 208.59 208.71 0.0M
2021-09-24 215.51 217.99 215.51 217.70 0.0M
2021-09-23 221.05 222.70 220.28 220.62 0.0M
2021-09-22 221.23 221.23 218.36 218.65 0.0M
2021-09-21 218.36 221.62 218.36 221.61 0.0M
2021-09-20 209.01 214.49 209.01 213.65 0.0M
2021-09-17 218.53 218.53 215.65 216.28 0.0M
2021-09-16 219.81 220.15 219.01 220.00 0.0M
2021-09-15 220.94 220.94 218.37 219.58 0.0M
2021-09-14 226.56 226.56 221.25 221.78 0.0M
2021-09-13 223.78 223.78 220.09 220.23 0.0M
2021-09-10 224.48 224.88 222.63 222.81 0.0M
2021-09-09 223.80 225.48 223.80 224.28 0.0M
2021-09-08 223.55 229.47 223.55 226.64 0.0M
2021-09-07 224.41 229.25 224.41 227.66 0.0M
2021-09-03 222.21 225.29 222.21 224.44 0.0M
2021-09-02 223.80 224.83 223.05 223.22 0.0M
2021-09-01 221.20 227.04 221.20 222.53 0.0M
2021-08-31 223.49 223.49 220.53 221.19 0.0M
2021-08-30 217.13 225.27 217.13 223.20 0.0M
2021-08-27 219.72 221.43 217.11 221.35 0.0M
2021-08-26 219.24 219.39 216.72 217.95 0.0M
2021-08-25 216.67 217.07 216.21 216.53 0.0M
2021-08-24 215.45 217.70 215.45 216.76 0.0M
2021-08-23 215.64 217.33 215.35 216.73 0.0M
2021-08-20 212.15 215.04 212.15 214.53 0.0M
2021-08-19 209.11 214.17 209.11 213.68 0.0M
2021-08-18 214.65 216.04 213.79 213.95 0.0M
2021-08-17 212.68 214.77 212.31 212.93 0.0M
2021-08-16 211.12 213.94 211.12 213.57 0.0M
2021-08-13 213.11 214.26 212.81 213.65 0.0M
2021-08-12 212.44 213.26 211.03 212.07 0.0M
2021-08-11 207.26 211.21 207.26 210.60 0.0M
2021-08-10 212.35 214.02 209.79 210.06 0.0M
2021-08-09 215.37 215.37 210.51 210.68 0.0M
2021-08-06 216.75 216.75 210.95 211.25 0.0M
2021-08-05 215.79 216.33 213.85 213.85 0.0M
2021-08-04 216.99 216.99 213.68 213.71 0.0M
2021-08-03 216.01 216.01 208.25 213.02 0.0M
2021-08-02 215.73 215.73 210.66 211.41 0.0M
2021-07-30 211.98 212.37 210.52 211.12 0.0M
2021-07-29 213.00 216.11 212.61 213.02 0.0M
2021-07-28 207.59 210.68 207.52 210.48 0.0M
2021-07-27 215.35 215.35 209.82 209.93 0.0M
2021-07-26 209.66 211.68 209.66 210.48 0.0M
2021-07-23 212.84 212.84 209.91 212.66 0.0M
2021-07-22 209.06 211.10 209.06 210.53 0.0M
2021-07-21 207.14 207.14 205.07 206.23 0.0M
2021-07-20 206.99 206.99 204.70 205.75 0.0M
2021-07-19 205.57 206.54 204.31 205.38 0.0M
2021-07-16 207.22 209.88 207.22 208.29 0.0M
2021-07-15 206.12 209.59 206.12 208.25 0.0M
2021-07-14 208.65 211.13 208.28 211.12 0.0M
2021-07-13 207.66 209.96 205.69 209.15 0.0M
2021-07-12 209.57 209.62 207.69 209.17 0.0M
2021-07-09 202.97 207.75 202.97 206.45 0.0M
2021-07-08 209.13 209.13 204.30 205.47 0.0M
2021-07-07 205.06 207.99 205.06 206.95 0.0M
2021-07-06 203.16 207.14 203.16 205.38 0.0M
2021-07-02 204.27 205.98 204.09 205.51 0.0M
2021-07-01 202.92 204.00 202.43 202.96 0.0M
2021-06-30 202.79 203.35 202.32 203.32 0.0M
2021-06-29 205.62 206.51 205.56 205.91 0.0M
2021-06-28 202.79 207.21 202.79 205.64 0.0M
2021-06-25 205.63 207.81 205.57 206.83 0.0M
2021-06-24 204.95 205.56 202.64 204.39 0.0M
2021-06-23 203.55 204.42 202.62 203.17 0.0M
2021-06-22 195.84 198.39 195.77 198.19 0.0M
2021-06-21 195.02 196.61 194.51 195.70 0.0M
2021-06-18 192.98 193.58 191.93 192.86 0.0M
2021-06-17 190.25 192.26 190.25 192.01 0.0M
2021-06-16 194.21 195.24 192.22 192.76 0.0M
2021-06-15 193.87 196.06 193.87 195.42 0.0M
2021-06-14 194.32 194.96 194.24 194.92 0.0M
2021-06-11 192.12 194.17 192.12 193.28 0.0M
2021-06-10 189.11 190.81 189.11 190.70 0.0M
2021-06-09 192.26 192.66 191.29 191.87 0.0M
2021-06-08 197.20 197.20 191.37 191.69 0.0M
2021-06-07 190.26 192.64 190.26 191.65 0.0M
2021-06-04 193.42 193.42 189.36 190.02 0.0M
2021-06-03 186.98 189.10 186.98 188.73 0.0M
2021-06-02 191.94 191.94 190.35 190.62 0.0M
2021-06-01 195.94 195.94 192.79 193.55 0.0M
2021-05-28 193.09 193.16 191.30 191.92 0.0M
2021-05-27 191.16 193.28 191.16 192.19 0.0M
2021-05-26 195.40 195.87 194.09 194.54 0.0M
2021-05-25 195.18 196.05 195.04 195.98 0.0M
2021-05-24 191.76 194.18 191.76 192.89 0.0M
2021-05-21 190.12 193.79 190.12 192.55 0.0M
2021-05-20 196.58 196.58 189.54 194.08 0.0M
2021-05-19 191.35 191.35 187.65 188.35 0.0M
2021-05-18 191.69 192.26 191.03 191.46 0.0M
2021-05-17 190.65 192.14 189.16 190.64 0.0M
2021-05-14 189.24 191.34 188.89 190.51 0.0M
2021-05-13 191.73 191.73 186.40 188.43 0.0M
2021-05-12 189.79 189.79 185.82 185.82 0.0M
2021-05-11 187.58 190.66 187.58 190.34 0.0M
2021-05-10 195.39 195.39 192.00 192.00 0.0M
2021-05-07 192.34 197.97 192.34 196.61 0.0M
2021-05-06 192.35 193.26 191.49 193.04 0.0M
2021-05-05 194.54 198.09 190.99 192.76 0.0M
2021-05-04 195.40 195.40 190.79 191.92 0.0M
2021-05-03 197.30 197.30 194.98 195.83 0.0M
2021-04-30 197.89 197.89 192.38 193.19 0.0M
2021-04-29 193.71 196.64 193.71 196.64 0.0M
2021-04-28 196.95 196.95 194.16 195.16 0.0M
2021-04-27 191.88 197.97 191.88 195.94 0.0M
2021-04-26 196.80 197.86 194.65 195.02 0.0M
2021-04-23 200.39 200.39 197.25 197.75 0.0M
2021-04-22 197.16 202.85 197.16 199.50 0.0M
2021-04-21 197.17 199.62 197.17 199.62 0.0M
2021-04-20 200.14 200.66 199.04 199.96 0.0M
2021-04-19 198.46 200.79 198.46 199.31 0.0M
2021-04-16 198.20 199.68 198.20 199.68 0.0M
2021-04-15 192.71 197.08 192.71 195.27 0.0M
2021-04-14 200.09 200.09 195.29 195.75 0.0M
2021-04-13 196.89 199.75 195.78 198.77 0.0M
2021-04-12 194.14 195.78 192.99 194.94 0.0M
2021-04-09 194.89 194.89 187.85 190.74 0.0M
2021-04-08 190.66 191.46 190.18 190.54 0.0M
2021-04-07 189.50 189.50 185.34 186.14 0.0M
2021-04-06 183.91 187.81 183.91 186.14 0.0M
2021-04-05 178.85 187.69 178.85 187.20 0.0M
2021-04-01 184.24 185.00 184.01 185.00 0.0M
2021-03-31 179.49 183.61 179.49 182.00 0.0M
2021-03-30 179.81 182.54 179.81 181.41 0.0M
2021-03-29 182.26 184.99 182.26 183.16 0.0M
2021-03-26 180.61 183.95 180.61 183.22 0.0M
2021-03-25 185.00 185.00 180.87 182.59 0.0M
2021-03-24 179.91 181.21 179.39 179.62 0.0M
2021-03-23 183.69 183.69 180.60 180.98 0.0M
2021-03-22 180.04 182.68 180.01 181.20 0.0M
2021-03-19 182.67 182.67 176.52 180.25 0.0M
2021-03-18 178.74 178.98 177.28 177.28 0.0M
2021-03-17 180.86 182.55 180.50 182.53 0.0M
2021-03-16 182.85 183.36 181.82 182.42 0.0M
2021-03-15 179.93 180.41 179.51 180.41 0.0M
2021-03-12 180.18 180.43 179.55 180.43 0.0M
2021-03-11 182.12 183.25 182.12 183.25 0.0M
2021-03-10 180.93 180.93 180.28 180.87 0.0M
2021-03-09 180.15 180.65 178.50 179.40 0.0M
2021-03-08 176.70 176.84 176.13 176.18 0.0M
2021-03-05 178.36 179.11 178.22 179.11 0.0M
2021-03-04 181.34 181.63 179.26 180.03 0.0M
2021-03-03 181.95 183.51 181.89 182.33 0.0M
2021-03-02 180.48 181.58 180.06 180.32 0.0M
2021-03-01 177.99 177.99 176.83 177.17 0.0M
2021-02-26 176.22 177.71 174.50 175.75 0.0M
2021-02-25 167.40 169.00 164.93 168.00 0.0M
2021-02-24 166.19 167.87 166.17 167.06 0.0M
2021-02-23 166.63 168.24 166.14 168.14 0.0M
2021-02-22 170.58 170.58 169.27 169.31 0.0M
2021-02-19 174.00 174.00 172.81 173.11 0.0M
2021-02-18 175.53 175.53 171.51 172.72 0.0M
2021-02-17 173.79 173.79 171.97 173.10 0.0M
2021-02-16 176.77 176.77 175.73 176.22 0.0M
2021-02-12 178.02 179.09 178.02 178.72 0.0M
2021-02-11 175.26 176.90 175.26 176.40 0.0M
2021-02-10 173.53 173.88 173.40 173.47 0.0M
2021-02-09 172.77 174.15 172.64 173.28 0.0M
2021-02-08 170.83 170.98 169.70 170.25 0.0M
2021-02-05 171.06 171.16 170.76 170.76 0.0M
2021-02-04 170.03 170.03 170.03 170.03 0.0M
2021-02-03 171.35 171.59 170.58 171.59 0.0M
2021-02-02 173.16 173.66 173.16 173.66 0.0M
2021-02-01 168.54 169.14 168.54 169.14 0.0M
2021-01-29 164.43 164.43 163.29 163.98 0.0M
2021-01-28 165.30 166.46 165.30 166.08 0.0M
2021-01-27 164.20 167.67 164.20 166.73 0.0M
2021-01-26 174.04 174.04 172.47 172.96 0.0M
2021-01-25 174.95 174.95 173.93 174.04 0.0M
2021-01-22 175.44 176.71 175.44 176.68 0.0M
2021-01-21 176.71 177.51 176.57 177.51 0.0M
2021-01-20 174.50 174.70 174.07 174.07 0.0M
2021-01-19 172.86 173.16 172.66 173.00 0.1M
2021-01-15 170.25 171.01 169.81 170.55 0.0M
2021-01-14 172.29 172.80 172.29 172.50 0.0M
2021-01-13 172.58 172.84 171.00 171.22 0.0M
2021-01-12 165.89 166.50 165.67 166.50 0.0M
2021-01-11 163.99 164.39 162.81 164.14 0.0M
2021-01-08 165.45 165.75 164.70 165.75 0.0M
2021-01-07 164.01 164.48 163.90 164.48 0.0M
2021-01-06 162.81 163.76 161.33 163.74 0.0M
2021-01-05 168.90 169.11 167.50 169.11 0.0M
2021-01-04 173.11 173.11 170.83 171.77 0.0M