Teleperformance PK

TLPFY
🏛️ usa →
37.15
Last Update: 2025-09-30
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
2022-12-30 119.80 120.10 118.59 119.16 0.0M
2022-12-29 117.83 120.28 117.68 119.76 0.0M
2022-12-28 118.48 119.19 117.25 117.27 0.0M
2022-12-27 118.57 119.30 117.50 118.19 0.0M
2022-12-23 116.54 118.29 116.19 117.85 0.0M
2022-12-22 116.35 118.92 115.15 116.80 0.0M
2022-12-21 116.46 117.18 115.71 116.38 0.0M
2022-12-20 113.56 114.08 112.97 113.55 0.0M
2022-12-19 114.66 115.02 113.44 113.89 0.0M
2022-12-16 114.05 114.99 112.98 113.39 0.0M
2022-12-15 118.21 118.40 115.07 115.86 0.0M
2022-12-14 118.97 120.91 118.96 119.50 0.0M
2022-12-13 120.80 121.78 118.19 118.85 0.0M
2022-12-12 117.66 118.36 117.23 118.02 0.0M
2022-12-09 118.19 118.47 117.52 117.78 0.0M
2022-12-08 116.73 117.62 116.26 116.94 0.0M
2022-12-07 118.60 119.28 118.09 118.63 0.0M
2022-12-06 114.55 115.98 112.53 112.86 0.0M
2022-12-05 117.40 118.38 115.73 116.75 0.0M
2022-12-02 123.33 123.39 119.14 120.23 0.0M
2022-12-01 116.46 117.36 115.29 115.98 0.0M
2022-11-30 111.67 114.58 110.35 113.23 0.1M
2022-11-29 110.48 112.68 110.09 111.02 0.0M
2022-11-28 112.58 114.01 110.99 111.12 0.0M
2022-11-25 109.91 112.25 109.22 110.41 0.0M
2022-11-23 106.55 109.89 106.10 108.89 0.0M
2022-11-22 110.73 111.14 109.27 110.83 0.0M
2022-11-21 113.10 115.75 112.97 113.65 0.0M
2022-11-18 116.97 117.31 115.50 115.83 0.0M
2022-11-17 111.76 113.73 110.95 112.79 0.0M
2022-11-16 114.16 114.34 112.04 113.59 0.0M
2022-11-15 114.42 117.99 113.14 114.50 0.0M
2022-11-14 101.20 105.38 100.65 104.20 0.1M
2022-11-11 92.89 100.09 91.58 99.07 0.0M
2022-11-10 90.46 114.82 90.46 109.98 0.0M
2022-11-09 133.21 133.88 132.32 132.32 0.0M
2022-11-08 131.55 133.71 130.83 132.45 0.0M
2022-11-07 131.63 131.83 128.65 129.52 0.0M
2022-11-04 134.10 136.44 133.02 136.30 0.0M
2022-11-03 127.48 131.25 126.79 129.34 0.0M
2022-11-02 132.70 134.79 130.85 130.85 0.0M
2022-11-01 134.36 134.36 130.55 131.46 0.0M
2022-10-31 134.45 134.85 133.41 134.04 0.0M
2022-10-28 135.66 137.62 135.39 136.76 0.0M
2022-10-27 136.46 138.86 134.58 135.16 0.0M
2022-10-26 136.78 139.82 136.65 138.27 0.0M
2022-10-25 133.77 137.83 133.77 137.01 0.0M
2022-10-24 132.52 133.14 130.69 132.91 0.0M
2022-10-21 127.78 131.25 127.46 130.71 0.0M
2022-10-20 129.11 131.46 128.81 129.32 0.0M
2022-10-19 129.59 131.71 128.11 128.68 0.0M
2022-10-18 130.80 132.20 129.41 130.81 0.0M
2022-10-17 127.92 130.97 127.92 129.57 0.0M
2022-10-14 127.08 127.22 124.10 124.11 0.0M
2022-10-13 119.21 125.71 118.98 124.67 0.0M
2022-10-12 121.87 123.23 121.53 122.30 0.0M
2022-10-11 122.69 124.43 121.44 122.51 0.0M
2022-10-10 124.56 126.07 123.07 124.36 0.0M
2022-10-07 126.86 127.02 123.37 124.22 0.0M
2022-10-06 131.52 131.98 129.87 130.56 0.0M
2022-10-05 132.49 133.36 130.91 133.25 0.0M
2022-10-04 132.89 134.80 132.89 133.96 0.0M
2022-10-03 125.64 128.63 125.48 128.21 0.0M
2022-09-30 124.41 127.72 124.30 126.45 0.0M
2022-09-29 122.27 122.65 121.00 122.44 0.0M
2022-09-28 122.13 126.28 121.97 125.70 0.0M
2022-09-27 124.62 126.69 122.37 123.21 0.1M
2022-09-26 124.57 125.84 122.86 123.35 0.0M
2022-09-23 126.83 127.74 125.05 125.91 0.0M
2022-09-22 131.43 131.43 128.58 129.34 0.0M
2022-09-21 134.35 137.31 134.20 134.50 0.0M
2022-09-20 134.62 135.41 132.68 133.28 0.0M
2022-09-19 140.17 142.99 139.73 142.39 0.0M
2022-09-16 143.20 147.20 142.87 145.40 0.0M
2022-09-15 143.59 146.41 143.03 144.42 0.0M
2022-09-14 144.53 144.97 143.28 144.47 0.0M
2022-09-13 147.42 147.63 143.53 143.87 0.0M
2022-09-12 149.82 150.83 149.32 149.74 0.0M
2022-09-09 149.20 149.85 148.52 149.29 0.0M
2022-09-08 142.11 145.85 141.69 145.36 0.0M
2022-09-07 141.92 144.78 141.87 144.63 0.0M
2022-09-06 141.66 143.04 140.45 142.22 0.0M
2022-09-02 143.84 146.18 141.79 142.45 0.0M
2022-09-01 139.69 141.89 139.69 141.72 0.0M
2022-08-31 144.32 145.23 141.93 142.14 0.0M
2022-08-30 141.38 144.94 140.82 142.84 0.0M
2022-08-29 141.47 141.92 140.14 140.46 0.0M
2022-08-26 147.90 147.90 142.97 142.98 0.0M
2022-08-25 148.68 150.39 148.33 149.97 0.0M
2022-08-24 149.49 150.89 149.18 149.84 0.0M
2022-08-23 149.09 150.41 148.93 149.07 0.0M
2022-08-22 152.41 152.78 150.90 151.36 0.0M
2022-08-19 157.26 157.26 155.28 156.03 0.0M
2022-08-18 158.17 158.41 157.31 157.99 0.0M
2022-08-17 156.24 157.89 156.12 157.13 0.0M
2022-08-16 158.37 158.80 157.40 158.15 0.0M
2022-08-15 161.86 162.09 160.60 161.48 0.0M
2022-08-12 159.87 163.57 159.65 163.11 0.1M
2022-08-11 161.59 162.80 161.15 162.13 0.0M
2022-08-10 160.95 161.99 160.41 161.16 0.1M
2022-08-09 157.64 158.93 157.49 158.47 0.0M
2022-08-08 161.68 162.69 159.70 159.96 0.1M
2022-08-05 158.98 161.42 157.06 160.94 0.1M
2022-08-04 168.23 169.38 168.02 168.69 0.0M
2022-08-03 167.38 167.85 165.20 166.44 0.0M
2022-08-02 167.17 167.63 165.92 166.10 0.0M
2022-08-01 168.53 169.73 168.20 169.16 0.0M
2022-07-29 164.69 167.61 164.19 167.22 0.0M
2022-07-28 160.83 162.51 160.72 162.05 0.0M
2022-07-27 167.52 173.52 165.07 169.37 0.0M
2022-07-26 165.53 170.13 165.08 169.66 0.0M
2022-07-25 167.54 168.22 165.77 167.18 0.0M
2022-07-22 168.76 169.80 167.37 167.39 0.0M
2022-07-21 167.65 170.61 167.57 168.59 0.0M
2022-07-20 166.39 166.57 162.98 164.04 0.0M
2022-07-19 163.61 167.80 163.47 165.56 0.2M
2022-07-18 162.90 164.28 161.79 162.50 0.1M
2022-07-15 158.60 161.80 158.60 160.15 0.1M
2022-07-14 157.11 160.98 155.62 159.11 0.0M
2022-07-13 154.33 159.25 153.68 158.66 0.2M
2022-07-12 156.58 157.33 155.35 156.04 0.0M
2022-07-11 156.09 158.08 155.63 156.53 0.0M
2022-07-08 155.57 158.46 155.57 157.64 0.0M
2022-07-07 158.38 160.11 158.20 159.58 0.0M
2022-07-06 156.31 160.04 156.31 159.35 0.0M
2022-07-05 153.59 155.47 151.99 155.47 0.0M
2022-07-01 152.96 156.40 152.96 155.34 0.0M
2022-06-30 152.04 154.62 150.75 154.50 0.0M
2022-06-29 153.09 154.42 152.11 153.77 0.0M
2022-06-28 155.17 155.68 153.08 153.69 0.0M
2022-06-27 154.84 156.77 153.99 155.72 0.0M
2022-06-24 154.39 157.88 154.30 156.04 0.0M
2022-06-23 148.17 149.58 147.42 149.58 0.0M
2022-06-22 145.07 149.45 145.07 148.30 0.0M
2022-06-21 147.25 148.13 146.13 146.72 0.0M
2022-06-17 146.30 147.87 145.50 147.29 0.0M
2022-06-16 147.26 148.18 145.81 147.02 0.0M
2022-06-15 147.80 149.41 145.86 148.02 0.0M
2022-06-14 146.96 147.50 144.34 145.27 0.0M
2022-06-13 150.34 151.88 148.97 149.91 0.0M
2022-06-10 155.91 156.57 155.17 156.07 0.0M
2022-06-09 159.80 160.73 157.72 157.81 0.0M
2022-06-08 159.82 161.63 159.82 160.40 0.0M
2022-06-07 162.27 164.36 162.15 164.20 0.0M
2022-06-06 165.94 166.81 164.26 164.44 0.0M
2022-06-03 164.76 165.33 163.05 164.11 0.0M
2022-06-02 162.85 166.16 162.85 166.14 0.0M
2022-06-01 164.30 164.63 159.89 160.99 0.0M
2022-05-31 166.26 167.32 164.73 166.19 0.0M
2022-05-27 165.31 167.75 165.31 167.24 0.0M
2022-05-26 158.88 162.94 158.88 162.50 0.0M
2022-05-25 158.27 159.78 158.07 158.87 0.0M
2022-05-24 162.65 162.65 159.38 160.82 0.0M
2022-05-23 162.91 165.25 162.22 163.40 0.0M
2022-05-20 162.78 162.78 159.90 161.92 0.0M
2022-05-19 157.27 161.72 156.65 160.65 0.0M
2022-05-18 161.13 163.15 158.46 158.57 0.0M
2022-05-17 163.61 166.23 162.28 164.03 0.0M
2022-05-16 163.92 163.92 161.54 162.43 0.0M
2022-05-13 161.60 164.98 161.60 163.62 0.0M
2022-05-12 157.42 160.86 157.31 159.49 0.0M
2022-05-11 160.37 163.74 159.95 159.95 0.0M
2022-05-10 164.44 164.44 160.82 162.46 0.0M
2022-05-09 162.33 162.60 160.31 160.68 0.0M
2022-05-06 168.63 168.63 165.75 166.91 0.0M
2022-05-05 176.79 177.02 171.70 173.22 0.0M
2022-05-04 174.53 177.67 172.98 177.28 0.0M
2022-05-03 174.16 174.38 172.76 173.69 0.0M
2022-05-02 175.96 177.01 172.62 174.39 0.0M
2022-04-29 180.46 182.47 178.31 178.31 0.0M
2022-04-28 180.32 182.15 179.12 181.73 0.0M
2022-04-27 176.07 177.45 175.20 176.03 0.0M
2022-04-26 184.37 184.37 179.80 179.94 0.0M
2022-04-25 180.32 183.99 180.15 182.60 0.0M
2022-04-22 185.99 185.99 180.95 182.14 0.0M
2022-04-21 188.92 189.40 183.90 183.90 0.0M
2022-04-20 185.12 187.11 185.12 186.23 0.0M
2022-04-19 174.15 178.75 173.65 177.16 0.0M
2022-04-18 185.25 185.25 178.30 179.03 0.0M
2022-04-14 181.59 181.59 180.14 180.15 0.0M
2022-04-13 179.07 182.22 178.61 181.39 0.0M
2022-04-12 181.33 182.34 179.57 180.16 0.0M
2022-04-11 183.95 184.47 182.45 182.99 0.0M
2022-04-08 183.94 184.76 183.09 183.42 0.0M
2022-04-07 184.32 184.96 182.79 184.25 0.0M
2022-04-06 183.80 184.13 179.90 181.41 0.0M
2022-04-05 189.95 190.90 189.08 189.75 0.0M
2022-04-04 191.00 191.97 190.49 191.07 0.0M
2022-04-01 191.18 191.90 190.49 191.42 0.0M
2022-03-31 191.77 193.82 190.55 190.64 0.0M
2022-03-30 193.13 193.60 192.18 192.82 0.0M
2022-03-29 195.15 195.42 192.83 194.46 0.0M
2022-03-28 186.77 188.98 185.95 188.43 0.0M
2022-03-25 190.79 190.80 186.90 188.56 0.0M
2022-03-24 188.65 189.70 187.39 189.28 0.0M
2022-03-23 192.56 192.56 189.99 191.63 0.0M
2022-03-22 193.84 195.59 193.58 195.19 0.0M
2022-03-21 195.58 196.04 193.39 193.87 0.0M
2022-03-18 191.28 199.08 191.27 197.16 0.0M
2022-03-17 188.99 194.75 188.69 192.11 0.0M
2022-03-16 186.29 188.58 183.83 187.37 0.0M
2022-03-15 179.70 181.82 178.42 180.74 0.0M
2022-03-14 175.79 179.17 175.71 177.28 0.0M
2022-03-11 174.29 174.45 171.08 171.26 0.0M
2022-03-10 172.65 174.03 171.63 173.22 0.0M
2022-03-09 172.23 177.69 170.94 175.55 0.0M
2022-03-08 166.53 171.10 161.36 165.41 0.0M
2022-03-07 178.27 178.27 172.56 174.05 0.0M
2022-03-04 178.92 180.56 176.33 179.19 0.0M
2022-03-03 186.79 187.41 183.02 183.84 0.0M
2022-03-02 184.84 186.73 184.12 185.77 0.0M
2022-03-01 186.49 187.28 183.09 184.32 0.0M
2022-02-28 184.64 186.75 183.05 184.12 0.0M
2022-02-25 184.11 185.29 183.05 185.29 0.0M
2022-02-24 173.78 183.30 173.55 182.80 0.0M
2022-02-23 184.79 184.86 181.54 181.82 0.0M
2022-02-22 183.06 185.26 181.96 183.07 0.0M
2022-02-18 188.97 189.20 186.59 187.14 0.0M
2022-02-17 179.94 183.37 176.86 177.98 0.0M
2022-02-16 181.79 181.79 178.24 180.84 0.0M
2022-02-15 183.84 183.84 181.65 182.33 0.0M
2022-02-14 179.25 181.33 178.79 180.28 0.0M
2022-02-11 187.19 187.81 181.84 182.04 0.0M
2022-02-10 183.95 188.69 183.95 185.83 0.0M
2022-02-09 189.14 189.14 188.09 188.35 0.0M
2022-02-08 182.99 184.66 181.17 184.55 0.0M
2022-02-07 185.29 186.39 184.82 185.06 0.0M
2022-02-04 186.56 187.57 185.31 186.96 0.0M
2022-02-03 189.81 190.46 187.83 188.06 0.0M
2022-02-02 194.18 194.74 192.86 193.71 0.0M
2022-02-01 190.98 190.98 188.76 190.24 0.0M
2022-01-31 183.48 188.09 183.48 188.09 0.0M
2022-01-28 180.99 183.80 179.34 183.80 0.0M
2022-01-27 182.21 182.84 179.59 180.18 0.0M
2022-01-26 187.09 187.45 183.79 184.83 0.0M
2022-01-25 184.88 185.32 183.07 184.68 0.0M
2022-01-24 188.99 190.72 186.09 190.22 0.0M
2022-01-21 193.40 194.12 192.51 192.63 0.0M
2022-01-20 196.72 197.97 195.72 195.88 0.0M
2022-01-19 198.61 199.73 197.32 197.58 0.0M
2022-01-18 197.74 198.63 196.60 197.25 0.0M
2022-01-14 202.96 204.10 201.94 202.77 0.0M
2022-01-13 211.67 211.69 205.55 205.55 0.0M
2022-01-12 212.15 212.66 211.47 212.51 0.0M
2022-01-11 212.07 212.07 208.75 210.68 0.0M
2022-01-10 209.93 209.93 203.60 207.05 0.0M
2022-01-07 215.05 215.62 213.74 215.12 0.0M
2022-01-06 214.09 215.29 213.28 213.34 0.0M
2022-01-05 223.18 223.38 220.86 221.03 0.0M
2022-01-04 224.94 225.12 221.55 221.66 0.0M
2022-01-03 225.21 225.36 222.86 223.97 0.0M