Teleperformance (PK) (TLPFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.89 | -2.21337393137 | 85.39 | 85.39 | 83.5 | 26 | 83.96461538 | CS |
| 4 | -9.55 | -10.2632993015 | 93.05 | 95.5 | 82.58 | 422 | 88.26260471 | CS |
| 12 | -11.2835 | -11.9044981458 | 94.7835 | 110.345 | 82.58 | 782 | 101.57179037 | CS |
| 26 | -36.5 | -30.4166666667 | 120 | 129.5 | 82.58 | 1117 | 109.69321488 | CS |
| 52 | -65.5 | -43.9597315436 | 149 | 169.01 | 82.58 | 819 | 111.66737639 | CS |
| 156 | -359.8 | -81.163997293 | 443.3 | 443.3 | 82.58 | 399 | 135.13282353 | CS |
| 260 | -165.25 | -66.432160804 | 248.75 | 453.5 | 82.58 | 336 | 158.48902279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 83.5 | -1.51 | -1.78 | 85 | 85 | 83.5 | 36 |
| 1735856760 | 85.01 | 0 | 0.00 | 85.01 | 85.01 | 85.01 | 0 |
| 1735683960 | 85.01 | 0.08 | 0.09 | 85.39 | 85.39 | 85.01 | 16 |
| 1735597200 | 84.93 | 0 | 0.00 | 84.93 | 84.93 | 84.93 | 0 |
| 1735338000 | 84.93 | -0.07 | -0.08 | 85.01 | 85.01 | 84.09 | 650 |
| 1735252020 | 85 | 1.5 | 1.80 | 84.58 | 86.54 | 84.58 | 55 |
| 1735078800 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1734992400 | 83.5 | -0.55 | -0.65 | 83.626 | 83.626 | 83.5 | 453 |
| 1734733200 | 84.05 | 1.47 | 1.78 | 84.05 | 84.05 | 84.05 | 172 |
| 1734646800 | 82.58 | -3.42 | -3.98 | 86.5 | 86.5 | 82.58 | 100 |
| 1734560940 | 86 | -0.02 | -0.02 | 87.65 | 87.65 | 86 | 137 |
| 1734474360 | 86.02 | 0.44 | 0.51 | 85.5 | 86.02 | 85.5 | 106 |
| 1734388140 | 85.5834 | -2.04 | -2.32 | 86.32 | 86.32 | 83.57 | 642 |
| 1734128940 | 87.62 | -0.24 | -0.27 | 91.71 | 91.71 | 87.62 | 30 |
| 1734042480 | 87.86 | -4.17 | -4.54 | 89.01 | 89.01 | 87.86 | 1656 |
| 1733955900 | 92.0341 | -3.47 | -3.63 | 91.148 | 92.0341 | 90.32 | 2120 |
| 1733869200 | 95.5 | 2.45 | 2.63 | 93.13 | 95.5 | 93.13 | 102 |
| 1733782800 | 93.05 | 0.97 | 1.05 | 93.05 | 93.05 | 93.05 | 50 |
| 1733523900 | 92.085 | 0 | 0.00 | 92.085 | 92.085 | 92.085 | 0 |
| 1733437500 | 92.085 | 0.08 | 0.09 | 92.085 | 92.085 | 92.085 | 50 |
| 1733351100 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1733264700 | 92 | 2 | 2.22 | 92 | 92 | 92 | 16 |
| 1733178180 | 90 | -0.24 | -0.26 | 90.75 | 90.75 | 90 | 880 |
| 1732919340 | 90.235 | 0 | 0.00 | 90.235 | 90.235 | 90.235 | 0 |
| 1732746540 | 90.235 | -3.79 | -4.03 | 90.235 | 90.235 | 90.235 | 1501 |
| 1732660140 | 94.02 | 0.02 | 0.02 | 94.02 | 94.02 | 94.02 | 7 |
| 1732573560 | 94 | 2.13 | 2.32 | 92.19 | 94 | 92.19 | 225 |
| 1732314000 | 91.87 | -1.06 | -1.14 | 91.87 | 91.87 | 91.87 | 5 |
| 1732227900 | 92.93 | -0.61 | -0.65 | 92 | 94.16 | 92 | 78 |
| 1732141740 | 93.54 | -1.08 | -1.14 | 93.54 | 93.54 | 93.54 | 4 |
| 1732055040 | 94.62 | 0 | 0.00 | 94.62 | 94.62 | 94.62 | 0 |
| 1731968640 | 94.62 | 1.38 | 1.48 | 94.62 | 94.62 | 94.62 | 11 |
| 1731709260 | 93.24 | -1.36 | -1.43 | 93.24 | 93.24 | 93.24 | 20 |
| 1731622800 | 94.595 | -0.18 | -0.18 | 93.844 | 94.595 | 93.844 | 329 |
| 1731536760 | 94.77 | 0.96 | 1.02 | 94.77 | 94.77 | 94.77 | 4 |
| 1731450480 | 93.81 | -4.93 | -4.99 | 99.14 | 99.14 | 93.81 | 342 |
| 1731363600 | 98.74 | -9.35 | -8.65 | 98.74 | 98.74 | 98.74 | 180 |
| 1731104940 | 108.09 | 0 | 0.00 | 108.09 | 108.09 | 108.09 | 0 |
| 1731018540 | 108.09 | -2.26 | -2.04 | 108.09 | 108.09 | 108.09 | 2 |
| 1730932080 | 110.345 | 0 | 0.00 | 110.345 | 110.345 | 110.345 | 0 |
| 1730845680 | 110.345 | 2.85 | 2.65 | 110.345 | 110.345 | 110.345 | 26 |
| 1730759160 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 19844 |
| 1730496420 | 107.5 | 1.5 | 1.42 | 108 | 108 | 107.5 | 210 |
| 1730410080 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1730323680 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1730237280 | 106 | 1.72 | 1.65 | 103.67 | 106 | 103.67 | 110 |
| 1730150880 | 104.275 | -1.87 | -1.76 | 103.9005 | 104.275 | 103.9005 | 26 |
| 1729891200 | 106.14 | 0 | 0.00 | 106.14 | 106.14 | 106.14 | 0 |
| 1729804800 | 106.14 | 0 | 0.00 | 106.14 | 106.14 | 106.14 | 0 |
| 1729718400 | 106.14 | 0 | 0.00 | 106.14 | 106.14 | 106.14 | 0 |
| 1729632000 | 106.14 | 0 | 0.00 | 106.14 | 106.14 | 106.14 | 0 |
| 1729545600 | 106.14 | 0 | 0.00 | 106.14 | 106.14 | 106.14 | 0 |
| 1729286400 | 106.14 | 0 | 0.00 | 106.14 | 106.14 | 106.14 | 0 |
| 1729200000 | 106.14 | -0.12 | -0.11 | 106.14 | 106.14 | 106.14 | 10 |
| 1729113960 | 106.26 | 10.61 | 11.09 | 109.24 | 109.25 | 106.26 | 207 |
| 1729027620 | 95.65 | 0 | 0.00 | 95.65 | 95.65 | 95.65 | 0 |
| 1728941220 | 95.65 | -0.57 | -0.59 | 94.7835 | 97.14 | 94.7835 | 76 |
| 1728681960 | 96.22 | 0 | 0.00 | 96.22 | 96.22 | 96.22 | 0 |
| 1728595560 | 96.22 | -1.01 | -1.03 | 96.69 | 96.69 | 96.22 | 120 |
| 1728508800 | 97.225 | -2.78 | -2.78 | 99.66 | 99.66 | 97.225 | 70 |
| 1728422580 | 100 | -4.02 | -3.86 | 101.245 | 101.35 | 100 | 1211 |
| 1728336000 | 104.015 | -4.2 | -3.88 | 104.015 | 104.015 | 104.015 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
