Teleperformance (PK) (TLPFY)
USOTC
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 | -0.856 | -1.78125520226 | 48.056 | 48.65 | 45.01 | 7546 | 47.16913566 | DR |
| 4 | 2.776 | 6.24887448226 | 44.424 | 48.65 | 41.75 | 28531 | 44.03673409 | DR |
| 12 | -1.38 | -2.84067517497 | 48.58 | 48.65 | 40.93 | 28758 | 44.45538766 | DR |
| 26 | -8.4 | -15.1079136691 | 55.6 | 59.82 | 40.93 | 18232 | 47.10703401 | DR |
| 52 | -29.77 | -38.6774067819 | 76.97 | 78.22 | 40.93 | 20072 | 50.38187094 | DR |
| 156 | -139.36 | -74.6998284734 | 186.56 | 199.08 | 40.93 | 22770 | 93.26697351 | DR |
| 260 | -81.405 | -63.2984720656 | 128.605 | 229.47 | 40.93 | 16425 | 105.32417249 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 47.2 | 1.67 | 3.67 | 46.33 | 47.36 | 46.33 | 14458 |
| 1738621740 | 45.53 | -1.1 | -2.36 | 45.11 | 46.01 | 45.01 | 8587 |
| 1738362000 | 46.63 | -1.05 | -2.20 | 47.09 | 47.37 | 46.58 | 6754 |
| 1738276080 | 47.68 | 0.52 | 1.10 | 48.192 | 48.192 | 47.495 | 4784 |
| 1738189740 | 47.16 | -1.49 | -3.06 | 47.3799 | 47.55 | 47.01 | 7245 |
| 1738103280 | 48.65 | 1.58 | 3.36 | 48.056 | 48.65 | 47.98 | 10358 |
| 1738016820 | 47.07 | 1.23 | 2.68 | 46.02 | 47.3 | 46.02 | 17702 |
| 1737757440 | 45.84 | 0.94 | 2.09 | 46.054 | 46.065 | 45.72 | 11970 |
| 1737671220 | 44.9 | 0 | 0.00 | 44.87 | 44.9 | 44.46 | 13463 |
| 1737584640 | 44.9 | -0.7 | -1.54 | 45.3 | 45.48 | 44.9 | 53102 |
| 1737498540 | 45.6 | 1.28 | 2.89 | 45.15 | 45.755 | 45.15 | 46172 |
| 1737152880 | 44.32 | 1.01 | 2.33 | 44.21 | 44.56 | 44.14 | 22205 |
| 1737066420 | 43.31 | -0.26 | -0.60 | 42.28 | 43.42 | 42.28 | 76686 |
| 1736979720 | 43.57 | 0.58 | 1.35 | 44.025 | 44.03 | 43.434 | 42758 |
| 1736893380 | 42.99 | 0.67 | 1.58 | 43.13 | 43.36 | 42.82 | 47155 |
| 1736806800 | 42.32 | -0.38 | -0.89 | 41.87 | 42.32 | 41.75 | 71873 |
| 1736547720 | 42.7 | 0.18 | 0.42 | 43.176 | 43.18 | 42.37 | 19549 |
| 1736375340 | 42.52 | -0.75 | -1.73 | 42.17 | 42.68 | 41.835 | 18719 |
| 1736288940 | 43.27 | -1.02 | -2.30 | 44.424 | 44.46 | 43.25 | 34478 |
| 1736202360 | 44.29 | 1.59 | 3.72 | 44.25 | 44.404 | 43.95 | 39731 |
| 1735942980 | 42.7 | 0.42 | 0.98 | 42.383 | 42.74 | 42.2845 | 14321 |
| 1735856700 | 42.285 | -0.48 | -1.11 | 42.72 | 42.72 | 42.15 | 17967 |
| 1735683960 | 42.76 | 0.18 | 0.42 | 42.42 | 43.42 | 42.42 | 17111 |
| 1735597740 | 42.58 | -0.12 | -0.28 | 42.3601 | 42.75 | 41.83 | 36420 |
| 1735338000 | 42.7 | 0.14 | 0.33 | 42.97 | 43.091 | 42.5 | 30262 |
| 1735252020 | 42.56 | 0.94 | 2.26 | 41.62 | 42.61 | 41.62 | 19870 |
| 1735078200 | 41.62 | -0.29 | -0.69 | 41.765 | 42.65 | 40.93 | 28879 |
| 1734992400 | 41.91 | -0.82 | -1.92 | 42.08 | 42.0925 | 41.51 | 64414 |
| 1734733200 | 42.73 | 0.79 | 1.88 | 42.27 | 43.07 | 42.26 | 26298 |
| 1734646800 | 41.94 | 0.24 | 0.58 | 41.795 | 42.35 | 41.66 | 27659 |
| 1734560940 | 41.7 | -0.22 | -0.52 | 42.914 | 43.185 | 41.7 | 55307 |
| 1734474360 | 41.92 | -0.98 | -2.28 | 42.41 | 42.535 | 41.9 | 60325 |
| 1734388140 | 42.9 | -1.88 | -4.20 | 42.35 | 44 | 42.267 | 58093 |
| 1734128940 | 44.78 | -0.18 | -0.40 | 44.92 | 44.93 | 44.5 | 26454 |
| 1734042480 | 44.96 | -1.04 | -2.26 | 45.35 | 45.57 | 44.95 | 37164 |
| 1733955900 | 46 | -1.19 | -2.52 | 46.51 | 46.51 | 45.702 | 13971 |
| 1733869200 | 47.19 | -0.08 | -0.17 | 47.375 | 47.43 | 47.19 | 17259 |
| 1733782800 | 47.27 | 0.84 | 1.81 | 46.88 | 47.608 | 46.88 | 25797 |
| 1733523600 | 46.43 | 0.42 | 0.91 | 46.42 | 46.75 | 46.245 | 23969 |
| 1733437500 | 46.01 | 0.67 | 1.48 | 45.99 | 46.245 | 45.9 | 26937 |
| 1733350980 | 45.34 | 0.34 | 0.76 | 44.97 | 45.525 | 44.93 | 10661 |
| 1733264700 | 45 | -0.96 | -2.09 | 45.28 | 45.28 | 44.57 | 32902 |
| 1733178180 | 45.96 | -1.07 | -2.28 | 46.293 | 46.293 | 45.125 | 32042 |
| 1732918200 | 47.03 | 1.33 | 2.91 | 46.47 | 47.03 | 46.28 | 7533 |
| 1732746540 | 45.7 | -0.21 | -0.46 | 45.07 | 45.9 | 45 | 27994 |
| 1732660140 | 45.91 | -0.89 | -1.90 | 46.8 | 46.87 | 45.91 | 18458 |
| 1732573560 | 46.8 | 0.07 | 0.15 | 46.51 | 47.07 | 46.44 | 20698 |
| 1732314000 | 46.73 | 0.27 | 0.58 | 46.43 | 46.81 | 45.975 | 17469 |
| 1732227900 | 46.46 | -0.87 | -1.84 | 45.84 | 46.674 | 45.48 | 35824 |
| 1732141740 | 47.33 | -0.71 | -1.48 | 47.94 | 48.04 | 47.08 | 30316 |
| 1732054800 | 48.04 | -0.18 | -0.37 | 47.65 | 48.23 | 47.17 | 23801 |
| 1731968640 | 48.22 | 0.52 | 1.09 | 48.272 | 48.44 | 48.1 | 24644 |
| 1731709260 | 47.7 | 0.57 | 1.22 | 48.34 | 48.42 | 47.66 | 51982 |
| 1731622800 | 47.126 | -0.74 | -1.55 | 48.022 | 48.1 | 47.1 | 15586 |
| 1731536760 | 47.87 | -0.31 | -0.64 | 48.34 | 48.435 | 47.346 | 18242 |
| 1731450480 | 48.18 | -2.4 | -4.74 | 48.58 | 48.58 | 47.8 | 31381 |
| 1731363600 | 50.58 | -0.16 | -0.32 | 50.26 | 50.785 | 49.79 | 17231 |
| 1731104400 | 50.74 | -2.41 | -4.53 | 52.5275 | 52.594 | 50.53 | 14451 |
| 1731018540 | 53.15 | 0.97 | 1.86 | 53 | 53.39 | 52.68 | 13943 |
| 1730931600 | 52.18 | -2.87 | -5.21 | 53.44 | 53.44 | 52.18 | 6040 |
| 1730845680 | 55.05 | 1.3 | 2.42 | 54.48 | 55.19 | 54.48 | 21209 |
| 1730759160 | 53.75 | 0.98 | 1.86 | 53.585 | 54.352 | 53.45 | 14324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
