Yahoo

Mail

Singapore markets open in 29 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
64,447.41
-2,068.64(-3.11%)
CMC Crypto 200
1,390.59
-33.51(-2.35%)

Teleperformance SE (TLPFY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

48.10

-0.39

(-0.80%)

At close: 03:59PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	48.18	48.40	47.92	48.10	48.10	11,713
23 Apr 2024	48.18	48.58	48.15	48.49	48.49	21,400
22 Apr 2024	48.13	48.39	47.81	48.29	48.29	28,600
19 Apr 2024	46.80	46.83	46.35	46.52	46.52	8,500
18 Apr 2024	45.91	46.45	45.78	46.08	46.08	17,800
17 Apr 2024	46.41	46.51	45.83	45.97	45.97	20,700
16 Apr 2024	46.86	47.37	46.72	47.14	47.14	28,800
15 Apr 2024	47.59	47.64	46.40	46.59	46.59	31,300
12 Apr 2024	48.10	48.10	47.24	47.31	47.31	10,200
11 Apr 2024	48.96	48.96	48.10	48.80	48.80	22,100
10 Apr 2024	49.76	50.06	49.01	49.44	49.44	10,400
09 Apr 2024	52.12	52.34	51.54	51.81	51.81	27,700
08 Apr 2024	50.32	50.93	50.26	50.64	50.64	23,400
05 Apr 2024	48.58	49.55	48.58	49.48	49.48	24,000
04 Apr 2024	48.19	48.48	47.31	47.31	47.31	23,500
03 Apr 2024	47.93	48.86	47.87	48.40	48.40	11,200
02 Apr 2024	47.86	48.32	47.74	48.32	48.32	19,800
01 Apr 2024	47.35	49.85	47.35	48.25	48.25	23,900
28 Mar 2024	48.61	48.82	48.42	48.42	48.42	11,700
27 Mar 2024	49.39	49.51	48.82	49.16	49.16	30,800
26 Mar 2024	48.71	49.24	48.53	48.85	48.85	61,300
25 Mar 2024	49.00	49.27	48.66	48.66	48.66	25,300
22 Mar 2024	48.86	49.35	48.64	49.34	49.34	19,300
21 Mar 2024	48.20	48.44	47.83	47.84	47.84	14,700
20 Mar 2024	46.34	47.40	46.20	47.31	47.31	31,100
19 Mar 2024	45.78	45.78	45.38	45.40	45.40	41,600
18 Mar 2024	46.14	46.53	45.53	46.05	46.05	30,400
15 Mar 2024	47.30	47.76	46.97	47.24	47.24	300,300
14 Mar 2024	46.56	47.79	46.51	46.72	46.72	132,000
13 Mar 2024	46.52	46.80	45.73	46.24	46.24	20,400
12 Mar 2024	48.00	48.05	45.46	46.27	46.27	30,200
11 Mar 2024	45.79	46.55	44.15	46.38	46.38	38,200
08 Mar 2024	48.95	48.97	46.76	46.76	46.76	38,500
07 Mar 2024	48.23	48.43	45.15	47.19	47.19	59,400
06 Mar 2024	60.30	61.62	59.97	60.31	60.31	18,900
05 Mar 2024	60.84	61.86	60.84	61.18	61.18	19,600
04 Mar 2024	59.48	60.61	59.42	60.28	60.28	30,000
01 Mar 2024	60.25	60.26	58.30	60.24	60.24	13,300
29 Feb 2024	62.31	62.65	61.00	61.98	61.98	26,100
28 Feb 2024	60.86	63.00	60.77	61.83	61.83	21,100
27 Feb 2024	71.57	72.36	71.57	72.34	72.34	13,600
26 Feb 2024	70.68	71.12	70.48	70.92	70.92	8,900
23 Feb 2024	71.82	72.24	71.61	71.75	71.75	9,900
22 Feb 2024	72.39	72.50	71.97	72.43	72.43	8,900
21 Feb 2024	72.33	72.42	71.88	72.42	72.42	13,100
20 Feb 2024	72.07	72.67	71.93	72.51	72.51	6,300
16 Feb 2024	73.23	73.61	72.28	72.69	72.69	3,400
15 Feb 2024	72.29	73.72	72.22	73.72	73.72	6,400
14 Feb 2024	72.54	72.74	71.97	72.66	72.66	7,300
13 Feb 2024	72.44	72.73	71.72	72.06	72.06	5,400
12 Feb 2024	75.43	75.44	74.82	75.15	75.15	7,800
09 Feb 2024	75.01	75.14	74.58	75.12	75.12	6,300
08 Feb 2024	76.20	76.20	75.57	76.04	76.04	7,600
07 Feb 2024	76.50	76.52	75.32	75.63	75.63	11,600
06 Feb 2024	77.14	78.22	76.91	77.74	77.74	10,500
05 Feb 2024	76.97	76.97	76.29	76.57	76.57	12,200
02 Feb 2024	77.11	77.13	76.16	76.63	76.63	9,900
01 Feb 2024	76.21	76.68	75.56	76.60	76.60	7,900
31 Jan 2024	79.72	79.86	78.33	78.51	78.51	10,300
30 Jan 2024	81.09	81.09	80.30	80.67	80.67	6,500
29 Jan 2024	79.46	80.46	79.46	80.39	80.39	10,200
26 Jan 2024	80.26	80.81	80.00	80.64	80.64	10,700
25 Jan 2024	78.69	78.69	77.47	78.17	78.17	14,000
24 Jan 2024	82.93	83.74	82.73	83.05	83.05	17,000
23 Jan 2024	80.73	81.46	80.23	81.45	81.45	16,100
22 Jan 2024	78.51	78.99	78.46	78.90	78.90	20,800
19 Jan 2024	77.12	78.67	77.06	78.67	78.67	18,900
18 Jan 2024	71.51	72.08	71.33	72.07	72.07	46,900
17 Jan 2024	70.85	70.85	69.32	70.12	70.12	25,100
16 Jan 2024	72.27	72.27	71.44	71.91	71.91	28,500
12 Jan 2024	76.11	76.79	76.11	76.74	76.74	18,500
11 Jan 2024	73.70	73.71	72.34	73.52	73.52	16,600
10 Jan 2024	70.62	70.62	70.03	70.40	70.40	9,900
09 Jan 2024	69.94	71.24	69.93	71.07	71.07	13,800
08 Jan 2024	71.41	72.94	71.29	72.83	72.83	26,800
05 Jan 2024	70.77	71.91	70.77	71.07	71.07	9,000
04 Jan 2024	70.23	71.42	70.23	71.19	71.19	47,900
03 Jan 2024	69.09	70.26	68.94	69.92	69.92	3,900
02 Jan 2024	72.69	73.32	72.57	72.85	72.85	11,600
29 Dec 2023	73.27	73.76	72.45	72.82	72.82	8,600
28 Dec 2023	73.47	74.46	73.47	74.04	74.04	5,000
27 Dec 2023	73.77	74.34	73.67	73.84	73.84	4,300
26 Dec 2023	73.25	74.04	73.23	74.04	74.04	7,600
22 Dec 2023	73.49	73.71	73.06	73.50	73.50	12,200
21 Dec 2023	74.77	75.12	73.99	75.12	75.12	81,800
20 Dec 2023	71.50	72.10	70.73	70.73	70.73	73,600
19 Dec 2023	69.14	70.85	69.14	70.85	70.85	98,800
18 Dec 2023	69.15	69.15	67.77	67.99	67.99	27,300
15 Dec 2023	67.07	67.30	66.43	66.75	66.75	17,100
14 Dec 2023	67.01	67.60	66.52	67.00	67.00	18,000
13 Dec 2023	63.31	63.80	62.50	63.49	63.49	19,600
12 Dec 2023	64.04	64.12	62.98	63.50	63.50	21,400
11 Dec 2023	62.50	63.56	62.50	63.51	63.51	33,700
08 Dec 2023	63.32	64.14	63.26	63.55	63.55	11,100
07 Dec 2023	62.92	63.87	62.39	63.69	63.69	17,700
06 Dec 2023	65.68	65.96	64.84	64.97	64.97	11,900
05 Dec 2023	66.81	67.32	66.19	66.37	66.37	14,700
04 Dec 2023	67.28	67.58	66.76	67.06	67.06	16,900
01 Dec 2023	68.69	69.86	68.69	69.72	69.72	9,700
30 Nov 2023	70.56	70.86	69.86	70.34	70.34	13,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD64,447.41-2,068.64(-3.11%)

CMC Crypto 2001,390.59-33.51(-2.35%)

Teleperformance SE (TLPFY)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
64,447.41
-2,068.64(-3.11%)

CMC Crypto 200
1,390.59
-33.51(-2.35%)