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
2023-12-29 73.27 73.76 72.45 72.82 0.0M
2023-12-28 73.47 74.46 73.47 74.04 0.0M
2023-12-27 73.77 74.34 73.67 73.84 0.0M
2023-12-26 73.25 74.04 73.23 74.04 0.0M
2023-12-22 73.49 73.71 73.06 73.50 0.0M
2023-12-21 74.77 75.12 73.99 75.12 0.1M
2023-12-20 71.50 72.10 70.73 70.73 0.1M
2023-12-19 69.14 70.85 69.14 70.85 0.1M
2023-12-18 69.15 69.15 67.77 67.99 0.0M
2023-12-15 67.07 67.30 66.43 66.75 0.0M
2023-12-14 67.01 67.60 66.52 67.00 0.0M
2023-12-13 63.31 63.80 62.50 63.49 0.0M
2023-12-12 64.04 64.12 62.98 63.50 0.0M
2023-12-11 62.50 63.56 62.50 63.50 0.0M
2023-12-08 63.32 64.14 63.26 63.55 0.0M
2023-12-07 62.92 63.87 62.39 63.69 0.0M
2023-12-06 65.68 65.96 64.84 64.97 0.0M
2023-12-05 66.81 67.31 66.19 66.37 0.0M
2023-12-04 67.28 67.58 66.76 67.06 0.0M
2023-12-01 68.69 69.86 68.69 69.72 0.0M
2023-11-30 70.56 70.86 69.86 70.34 0.0M
2023-11-29 71.29 71.80 71.25 71.54 0.0M
2023-11-28 70.59 71.08 70.53 70.65 0.0M
2023-11-27 71.48 71.66 70.95 71.36 0.0M
2023-11-24 71.39 71.75 71.39 71.59 0.0M
2023-11-22 71.82 71.82 71.39 71.47 0.0M
2023-11-21 73.19 73.19 72.06 72.38 0.0M
2023-11-20 73.89 74.06 73.43 73.63 0.0M
2023-11-17 73.56 75.88 72.74 73.81 0.0M
2023-11-16 72.12 72.89 72.06 72.71 0.0M
2023-11-15 72.16 72.91 71.92 72.82 0.0M
2023-11-14 70.80 72.12 70.80 71.80 0.0M
2023-11-13 66.71 67.43 66.51 67.21 0.0M
2023-11-10 66.97 67.47 66.60 67.35 0.0M
2023-11-09 68.39 68.54 67.47 67.65 0.0M
2023-11-08 68.78 69.03 67.69 67.86 0.0M
2023-11-07 65.04 66.67 65.04 66.39 0.0M
2023-11-06 64.44 64.69 61.96 62.51 0.0M
2023-11-03 66.58 67.10 65.92 66.41 0.0M
2023-11-02 62.61 62.77 61.82 62.26 0.0M
2023-11-01 58.34 58.97 57.91 58.83 0.0M
2023-10-31 56.85 57.45 56.51 57.23 0.1M
2023-10-30 56.18 56.29 55.65 56.25 0.0M
2023-10-27 53.55 54.33 53.43 53.73 0.0M
2023-10-26 51.91 52.84 51.32 51.95 0.0M
2023-10-25 58.33 58.33 56.99 57.03 0.0M
2023-10-24 61.39 61.66 60.33 60.66 0.0M
2023-10-23 60.42 60.59 59.84 60.07 0.0M
2023-10-20 62.75 63.06 62.24 62.24 0.0M
2023-10-19 62.52 63.20 62.24 62.33 0.0M
2023-10-18 62.38 62.38 61.83 61.85 0.0M
2023-10-17 61.90 62.97 61.82 62.61 0.0M
2023-10-16 62.27 62.81 62.01 62.81 0.0M
2023-10-13 61.82 61.92 61.41 61.50 0.0M
2023-10-12 63.31 63.31 62.29 62.42 0.0M
2023-10-11 63.57 63.71 62.94 63.41 0.0M
2023-10-10 63.86 64.39 63.61 63.87 0.1M
2023-10-09 61.83 62.32 61.59 62.24 0.0M
2023-10-06 60.51 62.53 60.43 62.31 0.0M
2023-10-05 60.70 60.86 60.33 60.58 0.0M
2023-10-04 60.43 60.62 59.74 60.22 0.0M
2023-10-03 59.76 60.06 59.44 59.56 0.0M
2023-10-02 61.75 61.92 60.92 60.94 0.0M
2023-09-29 63.88 64.45 62.75 62.85 0.0M
2023-09-28 60.21 61.28 60.21 60.98 0.1M
2023-09-27 60.50 60.56 59.58 60.10 0.0M
2023-09-26 62.65 62.74 62.02 62.26 0.0M
2023-09-25 63.38 63.70 62.97 63.40 0.0M
2023-09-22 63.99 64.74 63.84 64.02 0.0M
2023-09-21 64.53 64.66 63.69 64.17 0.0M
2023-09-20 65.42 65.98 64.80 64.80 0.0M
2023-09-19 64.96 65.20 64.39 64.92 0.0M
2023-09-18 64.65 64.83 64.28 64.43 0.0M
2023-09-15 66.74 67.05 66.37 66.40 0.0M
2023-09-14 66.33 67.43 66.33 67.18 0.0M
2023-09-13 66.74 67.36 66.74 66.98 0.0M
2023-09-12 67.61 67.93 67.46 67.60 0.0M
2023-09-11 68.11 68.36 67.72 68.35 0.0M
2023-09-08 67.81 68.04 67.55 67.73 0.0M
2023-09-07 67.56 67.56 66.90 67.17 0.0M
2023-09-06 69.32 69.40 68.31 68.84 0.0M
2023-09-05 69.52 69.52 68.94 69.32 0.0M
2023-09-01 70.11 70.17 69.37 69.71 0.0M
2023-08-31 69.40 69.57 68.91 69.47 0.0M
2023-08-30 67.84 68.65 67.71 68.57 0.0M
2023-08-29 67.17 68.03 67.02 68.03 0.0M
2023-08-28 66.87 67.58 66.87 67.36 0.0M
2023-08-25 64.44 64.50 63.81 64.36 0.0M
2023-08-24 64.43 64.80 63.57 63.74 0.0M
2023-08-23 63.75 64.42 63.75 64.34 0.0M
2023-08-22 62.90 62.90 62.18 62.23 0.1M
2023-08-21 62.66 62.75 62.36 62.69 0.2M
2023-08-18 62.55 62.98 62.37 62.91 0.0M
2023-08-17 63.14 63.35 62.04 62.10 0.0M
2023-08-16 63.57 63.85 62.46 62.56 0.1M
2023-08-15 64.45 64.58 63.72 63.73 0.0M
2023-08-14 65.58 66.04 65.41 65.79 0.0M
2023-08-11 66.62 66.62 65.63 65.63 0.0M
2023-08-10 68.77 69.52 68.20 68.30 0.0M
2023-08-09 68.94 68.94 68.06 68.25 0.1M
2023-08-08 68.86 69.21 68.37 68.62 0.1M
2023-08-07 69.06 69.23 68.65 69.04 0.0M
2023-08-04 70.07 71.21 70.07 70.29 0.0M
2023-08-03 69.38 70.70 69.38 70.21 0.0M
2023-08-02 68.98 69.12 68.42 68.52 0.0M
2023-08-01 70.03 70.75 69.70 70.28 0.0M
2023-07-31 72.89 73.12 72.28 72.38 0.0M
2023-07-28 74.74 75.53 74.23 74.36 0.2M
2023-07-27 74.65 74.95 71.37 71.38 0.2M
2023-07-26 86.39 88.10 85.05 85.35 0.0M
2023-07-25 86.43 88.12 86.43 87.40 0.0M
2023-07-24 87.05 87.05 86.41 86.65 0.0M
2023-07-21 85.67 85.95 85.39 85.70 0.0M
2023-07-20 85.65 86.53 85.65 85.90 0.0M
2023-07-19 88.45 88.45 87.59 88.05 0.0M
2023-07-18 86.94 87.52 86.38 87.52 0.0M
2023-07-17 86.26 87.03 86.11 86.73 0.0M
2023-07-14 88.54 88.73 87.41 87.51 0.0M
2023-07-13 88.19 88.66 88.05 88.64 0.0M
2023-07-12 85.14 85.88 84.69 85.45 0.0M
2023-07-11 81.28 82.30 80.79 82.10 0.0M
2023-07-10 78.64 79.31 78.64 79.23 0.0M
2023-07-07 79.13 79.95 78.84 79.46 0.0M
2023-07-06 80.37 80.37 79.42 79.85 0.0M
2023-07-05 84.11 84.11 82.32 83.16 0.0M
2023-07-03 84.50 85.01 84.48 84.78 0.0M
2023-06-30 83.49 84.24 83.49 84.22 0.0M
2023-06-29 82.96 83.85 82.89 83.81 0.0M
2023-06-28 82.50 82.90 82.19 82.58 0.0M
2023-06-27 80.96 82.16 80.75 82.16 0.0M
2023-06-26 81.97 82.76 81.97 82.61 0.0M
2023-06-23 83.41 83.92 82.77 83.27 0.0M
2023-06-22 84.13 84.13 82.75 83.69 0.0M
2023-06-21 85.60 86.24 84.84 86.24 0.0M
2023-06-20 86.57 86.92 85.99 86.78 0.0M
2023-06-16 88.94 89.10 88.18 88.32 0.0M
2023-06-15 86.27 88.09 86.27 88.09 0.0M
2023-06-14 87.10 87.43 86.02 86.93 0.0M
2023-06-13 84.65 85.16 84.18 84.98 0.0M
2023-06-12 80.90 81.90 80.60 81.71 0.0M
2023-06-09 77.90 78.58 77.70 78.21 0.0M
2023-06-08 76.22 76.22 75.33 75.70 0.0M
2023-06-07 76.09 76.28 75.66 75.85 0.0M
2023-06-06 73.61 74.64 73.53 74.31 0.0M
2023-06-05 75.05 75.20 74.11 74.19 0.0M
2023-06-02 76.10 76.87 75.78 76.08 0.0M
2023-06-01 75.83 76.00 75.39 75.76 0.0M
2023-05-31 74.36 75.13 73.48 75.13 0.2M
2023-05-30 77.41 77.47 76.42 76.68 0.1M
2023-05-26 78.78 79.25 78.43 78.98 0.2M
2023-05-25 80.00 80.37 78.63 79.19 0.0M
2023-05-24 83.86 84.95 83.30 83.92 0.0M
2023-05-23 87.15 87.20 85.76 85.83 0.0M
2023-05-22 85.84 86.28 85.61 86.12 0.0M
2023-05-19 85.70 85.92 85.34 85.41 0.2M
2023-05-18 84.21 84.97 84.08 84.97 0.0M
2023-05-17 84.64 84.81 83.96 84.76 0.0M
2023-05-16 85.40 85.52 84.25 84.72 0.0M
2023-05-15 86.85 87.24 86.72 87.03 0.0M
2023-05-12 85.20 85.91 84.87 85.67 0.0M
2023-05-11 83.78 84.60 83.42 84.05 0.0M
2023-05-10 85.41 85.76 84.39 84.88 0.0M
2023-05-09 86.03 87.30 85.86 87.05 0.0M
2023-05-08 86.38 86.63 85.39 85.72 0.0M
2023-05-05 87.43 88.94 87.38 88.57 0.0M
2023-05-04 90.58 90.75 89.18 89.46 0.0M
2023-05-03 98.38 98.52 96.58 97.01 0.1M
2023-05-02 101.47 101.56 99.66 100.41 0.0M
2023-05-01 101.30 101.30 98.45 99.53 0.0M
2023-04-28 98.84 101.06 98.53 99.67 0.0M
2023-04-27 97.12 99.95 96.93 99.91 0.1M
2023-04-26 95.99 97.95 95.75 96.26 0.0M
2023-04-25 112.75 113.33 110.69 110.69 0.0M
2023-04-24 113.70 114.70 113.06 114.05 0.0M
2023-04-21 113.00 113.51 112.15 113.02 0.0M
2023-04-20 114.25 116.89 114.20 115.00 0.0M
2023-04-19 114.45 116.64 113.83 116.64 0.0M
2023-04-18 116.43 118.39 116.22 117.71 0.0M
2023-04-17 117.08 117.53 116.18 117.13 0.0M
2023-04-14 117.15 117.86 116.04 116.55 0.0M
2023-04-13 119.05 119.14 118.13 118.80 0.0M
2023-04-12 117.73 118.96 117.44 118.57 0.0M
2023-04-11 117.76 118.27 117.11 117.28 0.0M
2023-04-10 115.00 121.41 115.00 118.08 0.0M
2023-04-06 117.98 120.55 117.53 118.63 0.0M
2023-04-05 119.33 119.70 117.30 117.97 0.0M
2023-04-04 121.72 123.55 121.72 122.97 0.0M
2023-04-03 119.74 121.09 119.65 120.77 0.0M
2023-03-31 121.13 121.90 120.19 120.56 0.0M
2023-03-30 121.04 122.16 121.04 122.01 0.0M
2023-03-29 118.69 119.03 117.60 118.32 0.0M
2023-03-28 115.69 117.19 115.69 116.71 0.1M
2023-03-27 117.59 118.03 116.95 117.88 0.0M
2023-03-24 113.06 113.54 111.19 112.82 0.0M
2023-03-23 114.01 117.00 113.89 115.51 0.1M
2023-03-22 119.44 120.59 117.95 118.45 0.1M
2023-03-21 120.12 120.34 118.92 119.69 0.0M
2023-03-20 118.62 120.30 118.44 119.83 0.1M
2023-03-17 118.01 119.29 117.88 118.84 0.0M
2023-03-16 115.66 118.75 115.66 118.75 0.0M
2023-03-15 116.52 119.49 116.52 119.44 0.0M
2023-03-14 120.40 120.90 119.28 119.87 0.0M
2023-03-13 118.90 119.72 118.69 118.73 0.0M
2023-03-10 122.21 122.21 119.45 119.83 0.0M
2023-03-09 123.28 123.36 121.56 121.70 0.0M
2023-03-08 125.33 125.48 122.11 124.53 0.0M
2023-03-07 133.27 133.55 130.51 130.68 0.0M
2023-03-06 133.84 134.28 132.22 132.98 0.0M
2023-03-03 132.79 133.67 132.21 133.50 0.0M
2023-03-02 129.25 130.45 129.21 130.43 0.0M
2023-03-01 131.79 131.79 130.02 130.63 0.0M
2023-02-28 131.10 131.42 129.77 129.77 0.0M
2023-02-27 132.83 132.83 131.53 131.88 0.0M
2023-02-24 132.27 133.08 131.43 132.22 0.0M
2023-02-23 135.97 136.22 134.79 135.92 0.0M
2023-02-22 136.77 137.08 134.11 134.50 0.0M
2023-02-21 137.59 138.39 136.52 137.85 0.0M
2023-02-17 136.09 138.30 135.16 137.19 0.0M
2023-02-16 139.58 142.16 138.89 139.15 0.0M
2023-02-15 139.79 141.62 139.62 141.04 0.0M
2023-02-14 138.97 140.74 137.46 139.26 0.0M
2023-02-13 141.97 143.37 141.97 143.12 0.0M
2023-02-10 143.23 144.58 142.21 143.33 0.0M
2023-02-09 146.10 146.62 143.12 143.37 0.0M
2023-02-08 145.88 146.00 143.84 144.90 0.0M
2023-02-07 142.94 145.37 142.41 145.37 0.0M
2023-02-06 144.14 144.60 143.73 144.18 0.0M
2023-02-03 143.03 146.75 142.62 144.96 0.1M
2023-02-02 148.06 150.55 147.04 149.17 0.1M
2023-02-01 142.05 144.75 141.29 143.90 0.1M
2023-01-31 137.14 139.84 137.03 138.96 0.2M
2023-01-30 137.91 138.71 137.35 137.35 0.0M
2023-01-27 136.98 138.31 136.95 137.92 0.0M
2023-01-26 137.64 138.33 136.82 137.63 0.0M
2023-01-25 135.24 136.61 134.98 136.38 0.0M
2023-01-24 136.39 137.26 136.03 136.96 0.0M
2023-01-23 135.54 136.42 135.45 136.31 0.0M
2023-01-20 135.80 137.02 135.72 137.02 0.0M
2023-01-19 135.88 136.19 134.70 136.00 0.0M
2023-01-18 140.59 140.59 137.38 137.40 0.0M
2023-01-17 135.48 136.56 135.00 135.93 0.0M
2023-01-13 132.04 133.93 132.04 133.79 0.0M
2023-01-12 131.06 132.36 129.88 131.78 0.0M
2023-01-11 126.21 126.65 125.28 126.02 0.0M
2023-01-10 125.66 127.37 125.55 127.20 0.0M
2023-01-09 127.28 128.56 127.25 127.81 0.0M
2023-01-06 122.40 125.39 121.33 125.39 0.0M
2023-01-05 122.56 123.79 121.92 122.65 0.0M
2023-01-04 124.80 125.60 124.50 125.28 0.0M
2023-01-03 121.45 122.26 119.93 121.49 0.0M