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 | 4.13 | 4.15367595293 | 99.43 | 103.56 | 99 | 307 | 99.13802128 | CS |
| 4 | 16.57 | 19.0481664559 | 86.99 | 103.56 | 86.99 | 690 | 91.91613936 | CS |
| 12 | 11.56 | 12.5652173913 | 92 | 103.56 | 82.58 | 503 | 89.91040392 | CS |
| 26 | -8.77 | -7.80735333393 | 112.33 | 119.71 | 82.58 | 916 | 102.54360468 | CS |
| 52 | -43.38 | -29.5222539812 | 146.94 | 146.94 | 82.58 | 842 | 106.62102009 | CS |
| 156 | -269.29 | -72.2247552635 | 372.85 | 402 | 82.58 | 416 | 132.54621154 | CS |
| 260 | -159.44 | -60.6235741445 | 263 | 453.5 | 82.58 | 343 | 154.65526925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 103.56 | 0 | 0.00 | 103.56 | 103.56 | 103.56 | 0 |
| 1739398920 | 103.56 | 3.85 | 3.86 | 99.79 | 103.56 | 99.79 | 16 |
| 1739312940 | 99.7126 | 0.71 | 0.72 | 101.32 | 101.32 | 99.7126 | 76 |
| 1739226000 | 99 | 4.92 | 5.23 | 99.43 | 99.43 | 99 | 829 |
| 1738967280 | 94.0783 | 0 | 0.00 | 94.0783 | 94.0783 | 94.0783 | 0 |
| 1738880880 | 94.0783 | 0 | 0.00 | 94.0783 | 94.0783 | 94.0783 | 0 |
| 1738794480 | 94.0783 | 0 | 0.00 | 94.0783 | 94.0783 | 94.0783 | 0 |
| 1738708080 | 94.0783 | 2.3 | 2.50 | 94.0783 | 94.0783 | 94.0783 | 60 |
| 1738621740 | 91.78 | -2.62 | -2.78 | 91.93 | 91.93 | 91.78 | 9 |
| 1738362000 | 94.4 | -1.9 | -1.97 | 94.4 | 94.4 | 94.4 | 5 |
| 1738276140 | 96.3 | 0 | 0.00 | 96.3 | 96.3 | 96.3 | 0 |
| 1738189740 | 96.3 | -0.17 | -0.18 | 96.47 | 96.47 | 96.3 | 538 |
| 1738103280 | 96.4703 | 3.67 | 3.96 | 98.14 | 98.14 | 96.4703 | 520 |
| 1738016940 | 92.8 | 0 | 0.00 | 92.8 | 92.8 | 92.8 | 0 |
| 1737757740 | 92.8 | 0 | 0.00 | 92.8 | 92.8 | 92.8 | 0 |
| 1737671340 | 92.8 | 0 | 0.00 | 92.8 | 92.8 | 92.8 | 0 |
| 1737584940 | 92.8 | 0 | 0.00 | 92.8 | 92.8 | 92.8 | 0 |
| 1737498540 | 92.8 | 3 | 3.34 | 92.8 | 92.8 | 92.8 | 85 |
| 1737152880 | 89.8 | 2.81 | 3.23 | 90.14 | 90.14 | 89.8 | 5430 |
| 1737066420 | 86.99 | -0.34 | -0.38 | 86.99 | 86.99 | 86.99 | 21 |
| 1736979720 | 87.325 | 0.17 | 0.20 | 88.93 | 88.93 | 87.325 | 11 |
| 1736893320 | 87.15 | 0 | 0.00 | 87.15 | 87.15 | 87.15 | 0 |
| 1736806920 | 87.15 | 0 | 0.00 | 87.15 | 87.15 | 87.15 | 0 |
| 1736547720 | 87.15 | 3.66 | 4.38 | 86 | 87.39 | 86 | 2371 |
| 1736375340 | 83.49 | -4.61 | -5.23 | 83.49 | 83.49 | 83.49 | 5 |
| 1736288760 | 88.095 | 0 | 0.00 | 88.095 | 88.095 | 88.095 | 0 |
| 1736202360 | 88.095 | 4.6 | 5.50 | 88.095 | 88.095 | 88.095 | 53 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
