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
2024-12-31 42.42 43.42 42.42 42.76 0.0M
2024-12-30 42.36 42.75 41.83 42.58 0.0M
2024-12-27 42.97 43.09 42.50 42.70 0.0M
2024-12-26 41.62 42.61 41.62 42.56 0.0M
2024-12-24 41.77 42.65 40.93 41.62 0.0M
2024-12-23 42.08 42.09 41.51 41.91 0.1M
2024-12-20 42.27 43.07 42.26 42.73 0.0M
2024-12-19 41.80 42.35 41.66 41.94 0.0M
2024-12-18 42.91 43.19 41.70 41.70 0.1M
2024-12-17 42.41 42.54 41.90 41.92 0.1M
2024-12-16 42.35 43.09 42.27 42.90 0.1M
2024-12-13 44.92 44.93 44.50 44.78 0.0M
2024-12-12 45.35 45.57 44.95 44.96 0.0M
2024-12-11 46.51 46.51 45.70 46.00 0.0M
2024-12-10 47.38 47.43 47.19 47.19 0.0M
2024-12-09 46.88 47.61 46.88 47.27 0.0M
2024-12-06 46.42 46.75 46.25 46.43 0.0M
2024-12-05 45.99 46.25 45.90 46.01 0.0M
2024-12-04 44.97 45.53 44.93 45.34 0.0M
2024-12-03 45.28 45.28 44.57 45.00 0.0M
2024-12-02 46.29 46.29 45.13 45.96 0.0M
2024-11-29 46.47 47.03 46.28 47.03 0.0M
2024-11-27 45.07 45.90 45.00 45.70 0.0M
2024-11-26 46.80 46.87 45.91 45.91 0.0M
2024-11-25 46.51 47.07 46.44 46.80 0.0M
2024-11-22 46.43 46.81 45.98 46.73 0.0M
2024-11-21 45.84 46.67 45.67 46.46 0.0M
2024-11-20 47.94 48.04 47.08 47.33 0.0M
2024-11-19 47.65 48.23 47.17 48.04 0.0M
2024-11-18 48.27 48.44 48.10 48.22 0.0M
2024-11-15 48.34 48.42 47.66 47.70 0.1M
2024-11-14 48.02 48.10 47.10 47.13 0.0M
2024-11-13 48.34 48.34 47.35 47.87 0.0M
2024-11-12 48.58 48.58 47.80 48.18 0.0M
2024-11-11 50.26 50.79 50.20 50.58 0.0M
2024-11-08 52.53 52.59 50.53 50.74 0.0M
2024-11-07 53.00 53.39 52.68 53.15 0.0M
2024-11-06 53.44 53.44 52.18 52.18 0.0M
2024-11-05 54.48 55.19 54.48 55.05 0.0M
2024-11-04 53.59 54.35 53.45 53.75 0.0M
2024-11-01 53.07 53.50 52.77 52.77 0.0M
2024-10-31 53.24 53.28 52.17 52.65 0.0M
2024-10-30 53.19 53.58 53.19 53.37 0.0M
2024-10-29 52.66 53.40 52.59 53.15 0.0M
2024-10-28 51.72 52.56 51.72 52.33 0.0M
2024-10-25 52.18 52.56 51.53 51.55 0.0M
2024-10-24 52.28 52.39 51.94 52.13 0.0M
2024-10-23 52.26 52.37 51.94 52.06 0.0M
2024-10-22 52.78 53.47 52.60 52.69 0.0M
2024-10-21 53.21 53.56 52.51 52.63 0.0M
2024-10-18 53.55 54.10 53.44 53.74 0.0M
2024-10-17 54.07 54.07 53.11 53.30 0.0M
2024-10-16 52.50 54.27 52.50 54.05 0.0M
2024-10-15 49.43 49.43 48.43 48.75 0.0M
2024-10-14 47.15 47.80 47.15 47.69 0.0M
2024-10-11 47.83 48.51 47.78 48.24 0.0M
2024-10-10 48.12 48.18 47.14 47.33 0.0M
2024-10-09 48.69 49.01 48.47 48.69 0.0M
2024-10-08 50.32 50.32 49.89 50.04 0.0M
2024-10-07 52.15 52.33 51.19 51.34 0.0M
2024-10-04 52.71 53.36 52.70 53.32 0.0M
2024-10-03 51.07 51.84 50.97 51.67 0.0M
2024-10-02 51.16 51.53 51.06 51.30 0.0M
2024-10-01 52.67 52.70 51.82 52.11 0.0M
2024-09-30 52.29 52.59 51.54 51.78 0.0M
2024-09-27 54.50 54.50 53.64 54.09 0.0M
2024-09-26 52.93 53.36 52.27 53.31 0.0M
2024-09-25 55.39 55.85 55.26 55.51 0.0M
2024-09-24 54.17 54.17 53.52 53.62 0.0M
2024-09-23 54.26 54.54 53.25 53.50 0.0M
2024-09-20 55.49 55.63 54.78 54.96 0.0M
2024-09-19 57.48 57.48 56.49 56.83 0.0M
2024-09-18 55.97 56.95 55.83 56.06 0.0M
2024-09-17 56.28 56.39 55.71 55.78 0.0M
2024-09-16 56.25 56.25 55.42 55.80 0.0M
2024-09-13 55.53 56.08 55.53 55.79 0.0M
2024-09-12 53.69 54.31 53.55 54.31 0.0M
2024-09-11 53.74 54.13 53.08 54.13 0.0M
2024-09-10 53.90 53.96 53.05 53.44 0.0M
2024-09-09 53.82 54.74 53.65 54.62 0.0M
2024-09-06 55.09 55.33 53.78 53.97 0.0M
2024-09-05 56.23 56.34 55.59 55.67 0.0M
2024-09-04 54.58 54.92 54.22 54.60 0.0M
2024-09-03 54.45 54.55 53.97 53.97 0.0M
2024-08-30 55.61 55.71 54.46 54.72 0.0M
2024-08-29 55.44 55.46 54.35 54.37 0.0M
2024-08-28 58.81 59.10 58.48 58.74 0.0M
2024-08-27 59.44 59.82 59.27 59.70 0.0M
2024-08-26 58.63 59.15 58.51 58.99 0.0M
2024-08-23 58.14 59.36 58.10 59.14 0.0M
2024-08-22 58.14 58.28 57.64 57.85 0.0M
2024-08-21 57.52 57.58 57.09 57.43 0.0M
2024-08-20 57.99 58.09 57.25 57.57 0.0M
2024-08-19 57.92 58.87 57.85 58.80 0.0M
2024-08-16 57.30 57.67 57.12 57.52 0.0M
2024-08-15 57.25 57.38 57.10 57.20 0.0M
2024-08-14 57.10 57.10 56.28 56.34 0.0M
2024-08-13 55.75 56.90 55.75 56.83 0.0M
2024-08-12 55.71 55.71 55.14 55.27 0.0M
2024-08-09 55.34 56.11 55.29 55.50 0.0M
2024-08-08 54.84 55.28 54.58 54.91 0.0M
2024-08-07 57.34 57.85 56.53 56.53 0.0M
2024-08-06 54.63 55.86 54.51 55.41 0.0M
2024-08-05 55.60 57.49 55.39 57.04 0.0M
2024-08-02 60.34 60.61 60.01 60.51 0.0M
2024-08-01 62.21 62.36 61.57 62.15 0.0M
2024-07-31 63.52 64.59 63.37 64.25 0.0M
2024-07-30 58.55 59.62 57.95 59.62 0.0M
2024-07-29 57.61 57.85 57.19 57.53 0.0M
2024-07-26 56.48 57.66 56.48 57.62 0.0M
2024-07-25 54.71 55.97 54.70 55.50 0.0M
2024-07-24 56.04 56.30 55.79 55.79 0.0M
2024-07-23 57.34 57.34 56.35 56.73 0.0M
2024-07-22 57.77 58.21 57.64 57.88 0.0M
2024-07-19 56.88 57.25 56.60 56.60 0.0M
2024-07-18 59.01 59.43 55.87 58.08 0.0M
2024-07-17 55.73 56.89 55.66 56.67 0.0M
2024-07-16 60.52 61.56 60.52 61.49 0.0M
2024-07-15 61.16 61.81 61.05 61.17 0.0M
2024-07-12 60.29 61.53 60.29 61.05 0.0M
2024-07-11 59.37 60.90 59.34 60.29 0.0M
2024-07-10 59.03 59.03 58.13 58.71 0.0M
2024-07-09 57.36 57.60 56.77 57.22 0.0M
2024-07-08 58.92 58.97 58.14 58.61 0.1M
2024-07-05 62.21 62.21 60.92 61.26 0.0M
2024-07-03 60.12 60.96 60.12 60.92 0.0M
2024-07-02 57.49 58.08 57.33 57.66 0.0M
2024-07-01 55.36 55.74 54.81 55.16 0.0M
2024-06-28 53.16 53.51 52.23 52.57 0.0M
2024-06-27 53.38 54.49 53.35 54.20 0.0M
2024-06-26 52.84 53.79 52.74 53.74 0.0M
2024-06-25 52.77 53.02 52.42 52.91 0.0M
2024-06-24 53.89 53.89 53.19 53.38 0.0M
2024-06-21 54.44 54.62 53.64 53.95 0.0M
2024-06-20 54.68 55.47 54.53 54.84 0.0M
2024-06-18 53.53 53.95 53.51 53.77 0.0M
2024-06-17 51.69 52.12 51.69 52.12 0.0M
2024-06-14 50.48 50.51 49.06 49.78 0.0M
2024-06-13 53.31 53.39 52.38 52.52 0.0M
2024-06-12 54.69 54.71 53.92 54.13 0.1M
2024-06-11 54.35 54.35 52.76 53.35 0.0M
2024-06-10 55.09 55.36 54.76 55.36 0.0M
2024-06-07 55.50 56.53 55.43 56.41 0.0M
2024-06-06 55.81 56.73 55.81 56.44 0.0M
2024-06-05 56.20 56.48 55.59 56.12 0.0M
2024-06-04 56.65 57.29 56.65 57.29 0.0M
2024-06-03 57.53 58.59 57.53 58.45 0.0M
2024-05-31 55.45 56.90 55.45 56.63 0.0M
2024-05-30 55.36 56.05 54.73 56.04 0.0M
2024-05-29 56.08 56.21 55.06 55.35 0.0M
2024-05-28 56.01 57.02 56.00 56.95 0.1M
2024-05-24 55.95 56.38 55.25 56.38 0.0M
2024-05-23 57.93 57.93 54.57 55.46 0.0M
2024-05-22 57.60 58.41 57.60 58.11 0.0M
2024-05-21 57.95 58.72 57.76 58.35 0.0M
2024-05-20 59.17 59.99 59.17 59.33 0.0M
2024-05-17 57.46 58.08 57.33 57.86 0.0M
2024-05-16 58.79 59.63 58.65 59.28 0.0M
2024-05-15 59.41 59.95 58.76 59.84 0.0M
2024-05-14 57.70 58.15 57.14 57.45 0.0M
2024-05-13 56.48 57.58 56.48 57.33 0.0M
2024-05-10 55.10 55.43 54.98 55.20 0.0M
2024-05-09 53.31 53.59 53.09 53.30 0.0M
2024-05-08 53.38 53.86 53.20 53.54 0.0M
2024-05-07 53.03 53.98 53.03 53.69 0.0M
2024-05-06 53.91 54.02 53.53 53.94 0.0M
2024-05-03 52.17 52.58 50.93 51.21 0.0M
2024-05-02 49.87 52.38 49.30 52.37 0.0M
2024-05-01 46.85 48.21 46.22 48.11 0.0M
2024-04-30 45.53 47.58 45.10 47.48 0.0M
2024-04-29 48.08 48.45 47.79 47.93 0.0M
2024-04-26 47.90 48.09 47.18 47.36 0.0M
2024-04-25 47.22 47.27 46.88 47.06 0.0M
2024-04-24 48.18 48.40 47.92 48.10 0.0M
2024-04-23 48.18 48.58 48.15 48.49 0.0M
2024-04-22 48.13 48.39 47.81 48.29 0.0M
2024-04-19 46.80 46.83 46.35 46.52 0.0M
2024-04-18 45.91 46.45 45.78 46.08 0.0M
2024-04-17 46.41 46.51 45.83 45.97 0.0M
2024-04-16 46.86 47.37 46.72 47.14 0.0M
2024-04-15 47.59 47.64 46.40 46.59 0.0M
2024-04-12 48.10 48.10 47.24 47.31 0.0M
2024-04-11 48.96 48.96 48.10 48.80 0.0M
2024-04-10 49.76 50.06 49.01 49.44 0.0M
2024-04-09 52.12 52.34 51.54 51.81 0.0M
2024-04-08 50.32 50.93 50.26 50.64 0.0M
2024-04-05 48.58 49.55 48.58 49.48 0.0M
2024-04-04 48.19 48.48 47.31 47.31 0.0M
2024-04-03 47.93 48.86 47.87 48.40 0.0M
2024-04-02 47.86 48.32 47.74 48.32 0.0M
2024-04-01 47.35 49.85 47.35 48.25 0.0M
2024-03-28 48.61 48.82 48.42 48.42 0.0M
2024-03-27 49.39 49.51 48.82 49.16 0.0M
2024-03-26 48.71 49.24 48.53 48.85 0.1M
2024-03-25 49.00 49.27 48.66 48.66 0.0M
2024-03-22 48.86 49.35 48.64 49.34 0.0M
2024-03-21 48.20 48.44 47.83 47.84 0.0M
2024-03-20 46.34 47.40 46.20 47.31 0.0M
2024-03-19 45.78 45.78 45.38 45.40 0.0M
2024-03-18 46.14 46.53 45.53 46.05 0.0M
2024-03-15 47.30 47.76 46.97 47.24 0.3M
2024-03-14 46.56 47.79 46.51 46.72 0.1M
2024-03-13 46.52 46.80 45.73 46.24 0.0M
2024-03-12 48.00 48.05 45.46 46.27 0.0M
2024-03-11 45.79 46.55 44.15 46.38 0.0M
2024-03-08 48.95 48.97 46.76 46.76 0.0M
2024-03-07 48.23 48.43 45.15 47.19 0.1M
2024-03-06 60.30 61.62 59.97 60.31 0.0M
2024-03-05 60.84 61.86 60.84 61.18 0.0M
2024-03-04 59.48 60.61 59.42 60.28 0.0M
2024-03-01 60.25 60.26 58.30 60.24 0.0M
2024-02-29 62.31 62.65 61.00 61.98 0.0M
2024-02-28 60.86 63.00 60.77 61.83 0.0M
2024-02-27 71.57 72.36 71.57 72.34 0.0M
2024-02-26 70.68 71.12 70.48 70.92 0.0M
2024-02-23 71.82 72.24 71.61 71.75 0.0M
2024-02-22 72.39 72.50 71.97 72.43 0.0M
2024-02-21 72.33 72.42 71.88 72.42 0.0M
2024-02-20 72.07 72.67 71.93 72.51 0.0M
2024-02-16 73.23 73.61 72.28 72.69 0.0M
2024-02-15 72.29 73.72 72.22 73.72 0.0M
2024-02-14 72.54 72.74 71.97 72.66 0.0M
2024-02-13 72.44 72.73 71.72 72.06 0.0M
2024-02-12 75.43 75.44 74.82 75.15 0.0M
2024-02-09 75.01 75.14 74.58 75.12 0.0M
2024-02-08 76.20 76.20 75.57 76.04 0.0M
2024-02-07 76.50 76.52 75.32 75.63 0.0M
2024-02-06 77.14 78.22 76.91 77.74 0.0M
2024-02-05 76.97 76.97 76.29 76.57 0.0M
2024-02-02 77.11 77.13 76.16 76.63 0.0M
2024-02-01 76.21 76.68 75.56 76.60 0.0M
2024-01-31 79.72 79.86 78.33 78.51 0.0M
2024-01-30 81.09 81.09 80.30 80.67 0.0M
2024-01-29 79.46 80.46 79.46 80.39 0.0M
2024-01-26 80.26 80.81 80.00 80.64 0.0M
2024-01-25 78.69 78.69 77.47 78.17 0.0M
2024-01-24 82.93 83.74 82.73 83.05 0.0M
2024-01-23 80.73 81.46 80.23 81.45 0.0M
2024-01-22 78.51 78.99 78.46 78.90 0.0M
2024-01-19 77.12 78.67 77.06 78.67 0.0M
2024-01-18 71.51 72.08 71.33 72.07 0.0M
2024-01-17 70.85 70.85 69.31 70.12 0.0M
2024-01-16 72.27 72.27 71.44 71.91 0.0M
2024-01-12 76.11 76.79 76.11 76.74 0.0M
2024-01-11 73.70 73.71 72.34 73.52 0.0M
2024-01-10 70.62 70.62 70.03 70.40 0.0M
2024-01-09 69.94 71.24 69.92 71.07 0.0M
2024-01-08 71.41 72.94 71.41 72.83 0.0M
2024-01-05 70.77 71.91 70.77 71.07 0.0M
2024-01-04 70.23 71.39 70.23 71.19 0.0M
2024-01-03 69.09 70.26 68.94 69.92 0.0M
2024-01-02 72.69 73.32 72.57 72.85 0.0M