Teleperformance SE (RCF)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.12 | 2.55606462503 | 82.94 | 86.78 | 80 | 820 | 83.97354792 | DE |
| 4 | -1.48 | -1.71019181881 | 86.54 | 86.78 | 79.48 | 1822 | 81.75853313 | DE |
| 12 | -14.74 | -14.7695390782 | 99.8 | 103.6 | 79.48 | 1262 | 88.0779482 | DE |
| 26 | -21.69 | -20.318501171 | 106.75 | 120.4 | 79.48 | 1157 | 94.00955044 | DE |
| 52 | -45.49 | -34.8448870165 | 130.55 | 153.6 | 79.48 | 1350 | 100.08821676 | DE |
| 156 | -287.64 | -77.1773544406 | 372.7 | 372.7 | 79.48 | 650 | 110.12351343 | DE |
| 260 | -271.14 | -76.120157215 | 356.2 | 400.2 | 79.48 | 626 | 110.54789253 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 85.52 | 3.48 | 4.24 | 81.959999 | 86.72 | 81.959999 | 1065 |
| 1736371620 | 82.04 | -1.82 | -2.17 | 83.459999 | 83.459999 | 80 | 1082 |
| 1736285220 | 83.86 | -0.94 | -1.11 | 84.739999 | 85.599999 | 83.86 | 387 |
| 1736198820 | 84.8 | 2.02 | 2.44 | 83.16 | 86.78 | 83.16 | 1168 |
| 1735939620 | 82.78 | 0.44 | 0.53 | 82.94 | 82.94 | 82 | 399 |
| 1735853220 | 82.34 | 0.52 | 0.64 | 82.94 | 83.4 | 82.34 | 616 |
| 1735594020 | 81.819999 | 0.12 | 0.15 | 81.959999 | 82.26 | 81.5 | 748 |
| 1735334820 | 81.7 | 1.12 | 1.39 | 80.3 | 83.28 | 80.12 | 1494 |
| 1734989220 | 80.58 | -1.52 | -1.85 | 82.44 | 82.7 | 80.42 | 776 |
| 1734730020 | 82.099999 | 0.92 | 1.13 | 81.26 | 82.5 | 80.62 | 1383 |
| 1734643620 | 81.18 | 0.28 | 0.35 | 80.56 | 81.58 | 79.48 | 7859 |
| 1734557220 | 80.9 | 0.72 | 0.90 | 81.72 | 82.68 | 80 | 2110 |
| 1734470820 | 80.18 | -2.1 | -2.55 | 82.099999 | 82.099999 | 80.02 | 4561 |
| 1734384420 | 82.28 | -3.22 | -3.77 | 85.86 | 85.86 | 80.739999 | 2844 |
| 1734125220 | 85.5 | -0.86 | -1.00 | 86.54 | 86.76 | 85.22 | 833 |
| 1734038820 | 86.36 | -1.66 | -1.89 | 88 | 88 | 86.28 | 547 |
| 1733952420 | 88.02 | -2.24 | -2.48 | 89.86 | 89.86 | 87.54 | 925 |
| 1733866020 | 90.26 | 0.52 | 0.58 | 89.04 | 90.26 | 88.46 | 292 |
| 1733779620 | 89.74 | 1.54 | 1.75 | 88.1 | 90.2 | 88 | 3827 |
| 1733520420 | 88.2 | 0.62 | 0.71 | 87.28 | 88.2 | 87.28 | 453 |
| 1733434020 | 87.58 | 1.36 | 1.58 | 87.96 | 89 | 86.74 | 2370 |
| 1733347620 | 86.22 | 0.24 | 0.28 | 86.18 | 86.52 | 84.739999 | 992 |
| 1733261220 | 85.98 | -1.86 | -2.12 | 87.78 | 88.1 | 84.98 | 1407 |
| 1733174820 | 87.84 | -0.94 | -1.06 | 88.18 | 89.16 | 86.54 | 1530 |
| 1732915620 | 88.78 | -0.08 | -0.09 | 88.66 | 89.16 | 87.66 | 234 |
| 1732829220 | 88.86 | 2.22 | 2.56 | 87.38 | 89.66 | 87.38 | 999 |
| 1732742820 | 86.64 | -1.28 | -1.46 | 88.08 | 88.08 | 83.8 | 3072 |
| 1732656420 | 87.92 | -1.08 | -1.21 | 88.5 | 90 | 87.92 | 332 |
| 1732570020 | 89 | -0.66 | -0.74 | 89.92 | 90.62 | 88.38 | 1964 |
| 1732310820 | 89.66 | 1.42 | 1.61 | 89.42 | 90.82 | 88.72 | 406 |
| 1732224420 | 88.24 | -1.28 | -1.43 | 89.38 | 89.38 | 86.5 | 1464 |
| 1732138020 | 89.52 | -1.14 | -1.26 | 92.3 | 92.32 | 89.52 | 163 |
| 1732051620 | 90.66 | -0.04 | -0.04 | 90.88 | 91.3 | 87.9 | 1388 |
| 1731965220 | 90.7 | -0.1 | -0.11 | 91.1 | 92.5 | 90.66 | 1175 |
| 1731705960 | 90.8 | 1 | 1.11 | 89.32 | 92.64 | 89.26 | 354 |
| 1731619560 | 89.8 | -0.1 | -0.11 | 90.54 | 91.18 | 89.32 | 695 |
| 1731533160 | 89.9 | -0.82 | -0.90 | 90.2 | 91.92 | 89.9 | 646 |
| 1731446820 | 90.72 | -4.1 | -4.32 | 94.2 | 94.22 | 89.96 | 1351 |
| 1731360420 | 94.82 | -0.28 | -0.29 | 95.26 | 95.74 | 92.9 | 300 |
| 1731101220 | 95.1 | -3.4 | -3.45 | 97.88 | 98.36 | 94.78 | 733 |
| 1731014760 | 98.5 | -3 | -2.96 | 96.52 | 98.7 | 92.26 | 2684 |
| 1730928360 | 101.5 | 1.15 | 1.15 | 100.3 | 103.6 | 98.12 | 1007 |
| 1730841960 | 100.35 | 1.17 | 1.18 | 99.28 | 102 | 99.28 | 1606 |
| 1730755560 | 99.18 | 1.42 | 1.45 | 97.94 | 100.45 | 97.94 | 1540 |
| 1730496360 | 97.76 | 0.98 | 1.01 | 97.18 | 98.52 | 96.96 | 212 |
| 1730409960 | 96.78 | -1.36 | -1.39 | 97.4 | 98.3 | 96.72 | 105 |
| 1730323560 | 98.14 | -0.08 | -0.08 | 97.78 | 99.2 | 97.76 | 800 |
| 1730237160 | 98.22 | 1.24 | 1.28 | 97.1 | 98.78 | 97 | 796 |
| 1730150760 | 96.98 | -0.02 | -0.02 | 96.16 | 97.26 | 95.24 | 615 |
| 1729888020 | 97 | 0.34 | 0.35 | 96.6 | 97.14 | 96 | 654 |
| 1729801560 | 96.66 | 0.18 | 0.19 | 96.8 | 98.16 | 96.2 | 261 |
| 1729715160 | 96.48 | -1.28 | -1.31 | 98.88 | 98.88 | 96.2 | 1090 |
| 1729628760 | 97.76 | 0.06 | 0.06 | 97.1 | 98.2 | 97.1 | 378 |
| 1729542360 | 97.7 | -1.08 | -1.09 | 98.64 | 99.6 | 96.58 | 1441 |
| 1729283160 | 98.78 | 0.18 | 0.18 | 99.8 | 100.65 | 98.52 | 1436 |
| 1729196760 | 98.6 | -1.3 | -1.30 | 99.86 | 100.6 | 96.68 | 2445 |
| 1729110360 | 99.9 | 10.6 | 11.87 | 89.38 | 99.94 | 89.38 | 3447 |
| 1729023960 | 89.3 | 1.78 | 2.03 | 88.84 | 90.82 | 88.64 | 2341 |
| 1728937620 | 87.52 | -1.12 | -1.26 | 88.3 | 88.5 | 86.18 | 2053 |
| 1728678360 | 88.64 | 1.82 | 2.10 | 86.84 | 88.64 | 85.68 | 1206 |
| 1728591960 | 86.82 | -2.4 | -2.69 | 89.34 | 89.36 | 86.64 | 2489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
