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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 104.45 | -2.55 | -2.38 | 106.05 | 106.05 | 104.15 | 597 |
| 1721334360 | 107 | 3.05 | 2.93 | 106.4 | 109.55 | 102.25 | 1892 |
| 1721248020 | 103.95 | -8.35 | -7.44 | 111.7 | 111.7 | 99.78 | 1530 |
| 1721161560 | 112.3 | -0.1 | -0.09 | 111.65 | 112.35 | 111.45 | 319 |
| 1721075160 | 112.4 | 0.3 | 0.27 | 111.65 | 112.85 | 111.5 | 187 |
| 1720815960 | 112.1 | 1.25 | 1.13 | 111.25 | 112.6 | 110.15 | 823 |
| 1720729560 | 110.85 | 2.3 | 2.12 | 108.1 | 110.95 | 107.85 | 276 |
| 1720643220 | 108.55 | 2.8 | 2.65 | 106.75 | 108.85 | 106.75 | 612 |
| 1720556760 | 105.75 | -2.5 | -2.31 | 108.55 | 108.55 | 105.45 | 671 |
| 1720470360 | 108.25 | -4.75 | -4.20 | 112.55 | 112.75 | 107.35 | 1846 |
| 1720211220 | 113 | -0.25 | -0.22 | 113.6 | 115.45 | 113 | 940 |
| 1720124820 | 113.25 | 0.45 | 0.40 | 112.75 | 113.75 | 112.45 | 403 |
| 1720038420 | 112.8 | 6.2 | 5.82 | 107.6 | 112.8 | 107.6 | 845 |
| 1719952020 | 106.6 | 3.5 | 3.39 | 104.35 | 108.2 | 104.35 | 836 |
| 1719865620 | 103.1 | 4.7 | 4.78 | 99.96 | 104.8 | 99.96 | 780 |
| 1719606420 | 98.4 | -2.45 | -2.43 | 101.55 | 101.55 | 97.94 | 573 |
| 1719520020 | 100.85 | 0.25 | 0.25 | 102.95 | 104.3 | 99.16 | 240 |
| 1719433620 | 100.6 | 1.84 | 1.86 | 99.2 | 100.6 | 99.2 | 491 |
| 1719347160 | 98.76 | -1.24 | -1.24 | 99.38 | 99.7 | 98 | 450 |
| 1719260820 | 100 | -1.05 | -1.04 | 100.35 | 101.85 | 99.56 | 766 |
| 1719001620 | 101.05 | -1.3 | -1.27 | 102.55 | 102.55 | 101 | 211 |
| 1718915160 | 102.35 | 0.35 | 0.34 | 103 | 103.45 | 101.8 | 693 |
| 1718828820 | 102 | 1.55 | 1.54 | 100.45 | 102.25 | 100.1 | 153 |
| 1718742360 | 100.45 | 3.25 | 3.34 | 98.02 | 100.45 | 98.02 | 179 |
| 1718656020 | 97.2 | 3.32 | 3.54 | 93.9 | 97.2 | 93.72 | 877 |
| 1718396820 | 93.88 | -3.82 | -3.91 | 98.1 | 98.46 | 92.14 | 1306 |
| 1718310420 | 97.7 | -2.7 | -2.69 | 99.56 | 99.56 | 97.7 | 582 |
| 1718224020 | 100.4 | 0.92 | 0.92 | 99.72 | 100.7 | 98.9 | 274 |
| 1718137620 | 99.48 | -2.97 | -2.90 | 101.9 | 101.9 | 98.88 | 575 |
| 1718051220 | 102.45 | -2.15 | -2.06 | 104.2 | 104.2 | 101.5 | 291 |
| 1717792020 | 104.6 | 1.1 | 1.06 | 103.7 | 104.6 | 102.5 | 237 |
| 1717705620 | 103.5 | 0.25 | 0.24 | 102.95 | 103.55 | 102.95 | 741 |
| 1717619220 | 103.25 | -1.85 | -1.76 | 104.9 | 105.25 | 102 | 876 |
| 1717532820 | 105.1 | -1.55 | -1.45 | 107.5 | 107.5 | 104.4 | 204 |
| 1717446420 | 106.65 | 2.05 | 1.96 | 105.3 | 107 | 105.3 | 642 |
| 1717187220 | 104.6 | 1.3 | 1.26 | 103.85 | 104.6 | 101.5 | 762 |
| 1717100820 | 103.3 | 1.05 | 1.03 | 100.6 | 103.5 | 100.6 | 912 |
| 1717014420 | 102.25 | -1.95 | -1.87 | 104.1 | 104.25 | 102.05 | 460 |
| 1716928020 | 104.2 | -4.05 | -3.74 | 104.65 | 105.9 | 102.25 | 664 |
| 1716841560 | 108.25 | 1.4 | 1.31 | 106.75 | 108.75 | 106.75 | 861 |
| 1716582420 | 106.85 | 3.3 | 3.19 | 103.55 | 107.05 | 103.55 | 501 |
| 1716496020 | 103.55 | -3.7 | -3.45 | 107.2 | 107.8 | 103.55 | 494 |
| 1716409620 | 107.25 | -0.15 | -0.14 | 107.4 | 107.65 | 106.75 | 517 |
| 1716323160 | 107.4 | -2.2 | -2.01 | 109 | 110 | 106.5 | 657 |
| 1716236760 | 109.6 | 3 | 2.81 | 106.75 | 109.85 | 106.55 | 464 |
| 1715977620 | 106.6 | -2.85 | -2.60 | 109.5 | 109.5 | 105.85 | 1412 |
| 1715891220 | 109.45 | -0.05 | -0.05 | 109.85 | 111.8 | 108.05 | 1203 |
| 1715804820 | 109.5 | 2.85 | 2.67 | 106.1 | 110.55 | 106.1 | 1239 |
| 1715718420 | 106.65 | 0.05 | 0.05 | 106.3 | 107.6 | 103.7 | 1403 |
| 1715631960 | 106.6 | 4 | 3.90 | 102.9 | 108.05 | 102.45 | 2299 |
| 1715372820 | 102.6 | 3.6 | 3.64 | 99.12 | 102.85 | 99.12 | 1003 |
| 1715286420 | 99 | -0.74 | -0.74 | 99.62 | 100 | 99 | 171 |
| 1715200020 | 99.74 | -0.14 | -0.14 | 100.2 | 100.2 | 99.22 | 1064 |
| 1715113620 | 99.88 | 0.18 | 0.18 | 102 | 103.7 | 98.6 | 860 |
| 1715027220 | 99.7 | 4.82 | 5.08 | 95.16 | 101.3 | 94.9 | 2644 |
| 1714768020 | 94.88 | -2.54 | -2.61 | 97.74 | 99 | 94.84 | 661 |
| 1714681560 | 97.42 | 8.42 | 9.46 | 88.8 | 101.15 | 88.38 | 3847 |
| 1714508820 | 89 | -0.48 | -0.54 | 88.96 | 90.72 | 84.22 | 3453 |
| 1714422420 | 89.48 | 0.54 | 0.61 | 89.28 | 90.4 | 89.18 | 1040 |
| 1714163220 | 88.94 | 1.02 | 1.16 | 89.1 | 90.14 | 88.8 | 519 |
| 1714076820 | 87.92 | -2.08 | -2.31 | 87.7 | 88.86 | 87.48 | 611 |
| 1713990420 | 90 | -0.84 | -0.92 | 90.98 | 90.98 | 90 | 838 |
| 1713903960 | 90.84 | 0.06 | 0.07 | 89.9 | 90.84 | 89.44 | 658 |
| 1713817560 | 90.78 | 3.2 | 3.65 | 87.9 | 90.84 | 87.9 | 1570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
