OTC Markets OTCPK - Delayed Quote
USD
Teleperformance SE (TLPFF)
87.58
-2.56
(-2.84%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
90.14
90.14
90.14
90.14
90.14
-
Oct 30, 2026
90.14
90.14
90.14
90.14
90.14
-
Oct 29, 2026
90.14
90.14
90.14
90.14
90.14
-
Oct 28, 2026
90.14
90.14
90.14
90.14
90.14
100
Oct 27, 2026
91.00
91.00
91.00
91.00
91.00
-
Oct 26, 2026
91.17
91.17
91.00
91.00
91.00
200
Oct 23, 2026
88.65
88.65
88.65
88.65
88.65
100
Oct 22, 2026
87.58
87.58
87.58
87.58
87.58
300
Oct 21, 2026
85.00
85.00
85.00
85.00
85.00
-
Oct 20, 2026
85.00
85.00
85.00
85.00
85.00
-
Oct 19, 2026
85.00
85.00
85.00
85.00
85.00
-
Oct 16, 2026
85.00
85.00
85.00
85.00
85.00
-
Oct 15, 2026
85.00
85.00
85.00
85.00
85.00
7,000
Oct 14, 2026
83.00
83.00
83.00
83.00
83.00
-
Oct 13, 2026
83.00
83.00
83.00
83.00
83.00
-
Oct 12, 2026
83.00
83.00
83.00
83.00
83.00
-
Oct 9, 2026
83.00
83.00
83.00
83.00
83.00
-
Oct 8, 2026
83.00
83.00
83.00
83.00
83.00
-
Oct 7, 2026
83.00
83.00
83.00
83.00
83.00
-
Oct 6, 2026
83.00
83.00
83.00
83.00
83.00
-
Oct 5, 2026
83.00
83.00
83.00
83.00
83.00
-
Oct 2, 2026
83.00
83.00
83.00
83.00
83.00
-
Oct 1, 2026
83.00
83.00
83.00
83.00
83.00
-
Sep 30, 2026
83.00
83.00
83.00
83.00
83.00
-
Sep 29, 2026
83.00
83.00
83.00
83.00
83.00
-
Sep 28, 2026
83.00
83.00
83.00
83.00
83.00
-
Sep 25, 2026
83.00
83.00
83.00
83.00
83.00
400
Sep 24, 2026
83.50
83.50
83.50
83.50
83.50
-
Sep 23, 2026
81.75
83.50
81.75
83.50
83.50
200
Sep 22, 2026
80.58
80.58
80.58
80.58
80.58
-
Sep 21, 2026
80.58
80.58
80.58
80.58
80.58
-
Sep 18, 2026
80.58
80.58
80.58
80.58
80.58
-
Sep 17, 2026
80.58
80.58
80.58
80.58
80.58
-
Sep 16, 2026
80.58
80.58
80.58
80.58
80.58
-
Sep 15, 2026
80.58
80.58
80.58
80.58
80.58
100
Sep 14, 2026
82.33
84.72
82.33
84.72
84.72
6,500
Sep 11, 2026
79.00
79.00
79.00
79.00
79.00
-
Sep 10, 2026
79.00
79.00
79.00
79.00
79.00
-
Sep 9, 2026
79.00
79.00
79.00
79.00
79.00
-
Sep 8, 2026
79.75
79.85
79.00
79.00
79.00
2,700
Sep 4, 2026
83.60
83.60
81.94
81.94
81.94
100
Sep 3, 2026
80.46
80.46
80.46
80.46
80.46
-
Sep 2, 2026
80.46
80.46
80.46
80.46
80.46
-
Sep 1, 2026
80.46
80.46
80.46
80.46
80.46
-
Aug 31, 2026
80.46
80.46
80.46
80.46
80.46
-
Aug 28, 2026
80.46
80.46
80.46
80.46
80.46
-
Aug 27, 2026
80.46
80.46
80.46
80.46
80.46
-
Aug 26, 2026
80.46
80.46
80.46
80.46
80.46
100
Aug 25, 2026
80.37
80.37
80.37
80.37
80.37
-
Aug 24, 2026
80.37
80.37
80.37
80.37
80.37
-
Aug 21, 2026
80.37
80.37
80.37
80.37
80.37
-
Aug 20, 2026
80.37
80.37
80.37
80.37
80.37
200
Aug 19, 2026
82.00
82.00
82.00
82.00
82.00
-
Aug 18, 2026
82.00
82.00
82.00
82.00
82.00
-
Aug 17, 2026
82.00
82.00
82.00
82.00
82.00
-
Aug 14, 2026
81.55
82.21
81.55
82.00
82.00
200
Aug 13, 2026
80.22
80.22
80.22
80.22
80.22
-
Aug 12, 2026
80.22
80.22
80.22
80.22
80.22
-
Aug 11, 2026
80.22
80.22
80.22
80.22
80.22
-
Aug 10, 2026
80.22
80.22
80.22
80.22
80.22
-
Aug 7, 2026
80.22
80.22
80.22
80.22
80.22
100
Aug 6, 2026
78.00
79.43
78.00
79.43
79.43
300
Aug 5, 2026
80.50
80.50
80.50
80.50
80.50
-
Aug 4, 2026
80.50
80.50
80.50
80.50
80.50
-
Aug 3, 2026
80.50
80.50
80.50
80.50
80.50
-
Jul 31, 2026
80.50
80.50
80.50
80.50
80.50
100
Jul 30, 2026
71.84
71.84
71.84
71.84
71.84
100
Jul 29, 2026
70.63
70.63
70.63
70.63
70.63
100
Jul 28, 2026
64.18
64.18
64.18
64.18
64.18
-
Jul 27, 2026
64.18
65.05
64.18
64.18
64.18
1,100
Jul 24, 2026
60.78
60.78
60.78
60.78
60.78
-
Jul 23, 2026
60.78
60.78
60.78
60.78
60.78
-
Jul 22, 2026
60.78
60.78
60.78
60.78
60.78
-
Jul 21, 2026
60.78
60.78
60.78
60.78
60.78
100
Jul 20, 2026
61.69
61.69
61.69
61.69
61.69
-
Jul 17, 2026
61.69
61.69
61.69
61.69
61.69
-
Jul 16, 2026
61.69
61.69
61.69
61.69
61.69
-
Jul 15, 2026
61.69
61.69
61.69
61.69
61.69
-
Jul 14, 2026
61.69
61.69
61.69
61.69
61.69
-
Jul 13, 2026
61.69
61.69
61.69
61.69
61.69
100
Jul 10, 2026
59.19
59.19
59.19
59.19
59.19
-
Jul 9, 2026
59.19
59.19
59.19
59.19
59.19
-
Jul 8, 2026
59.19
59.19
59.19
59.19
59.19
-
Jul 7, 2026
59.19
59.19
59.19
59.19
59.19
-
Jul 6, 2026
59.19
59.19
59.19
59.19
59.19
100
Jul 2, 2026
60.19
60.19
60.19
60.19
60.19
-
Jul 1, 2026
60.19
60.19
60.19
60.19
60.19
-
Jun 30, 2026
60.19
60.19
60.19
60.19
60.19
-
Jun 29, 2026
60.19
60.19
60.19
60.19
60.19
100
Jun 26, 2026
59.89
59.89
59.89
59.89
59.89
500
Jun 25, 2026
58.50
58.50
58.50
58.50
58.50
100
Jun 24, 2026
61.60
61.60
61.60
61.60
61.60
-
Jun 23, 2026
61.60
61.60
61.60
61.60
61.60
-
Jun 22, 2026
61.60
61.60
61.60
61.60
61.60
-
Jun 18, 2026
61.60
61.60
61.60
61.60
61.60
100
Jun 17, 2026
64.41
64.41
64.41
64.41
64.41
-
Jun 16, 2026
64.41
64.41
64.41
64.41
64.41
-
Jun 15, 2026
64.41
64.41
64.41
64.41
64.41
-
Jun 12, 2026
64.41
64.41
64.41
64.41
64.41
-
Jun 11, 2026
64.41
64.41
64.41
64.41
64.41
100
Jun 10, 2026
66.22
66.22
66.22
66.22
66.22
-
Jun 9, 2026
66.22
66.22
66.22
66.22
66.22
300
Jun 8, 2026
68.32
68.32
68.32
68.32
68.32
100
Jun 5, 2026
69.53
69.53
69.53
69.53
69.53
300
Jun 4, 2026
74.86
74.86
74.86
74.86
74.86
100
Jun 3, 2026
68.41
68.41
68.41
68.41
68.41
100
Jun 2, 2026
73.63
73.63
73.63
73.63
73.63
-
Jun 1, 2026
72.72
73.80
72.72
73.63
73.63
60,600
May 29, 2026
70.56
73.24
70.56
71.44
71.44
1,800
May 28, 2026
67.58
72.07
67.58
72.07
72.07
100
May 27, 2026
72.28
72.81
70.71
72.25
72.25
100
May 26, 2026
5.243
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
78.25
80.18
74.25
75.84
75.84
1,400
May 22, 2026
85.50
85.77
85.50
85.77
80.53
100
May 21, 2026
87.48
87.54
86.78
86.78
81.48
100
May 20, 2026
86.68
89.82
85.51
89.82
84.33
400
May 19, 2026
90.52
90.52
86.03
86.03
80.77
100
May 18, 2026
88.23
88.23
86.11
86.11
80.85
400
May 15, 2026
81.32
82.70
78.98
82.55
77.50
100
May 14, 2026
77.79
78.87
76.09
78.87
74.05
100
May 13, 2026
79.72
79.98
76.37
79.98
75.09
100
May 12, 2026
79.21
79.21
78.45
78.45
73.65
100
May 11, 2026
82.89
82.89
78.24
80.32
75.41
200
May 8, 2026
74.84
75.65
73.62
75.65
71.03
500
May 7, 2026
73.92
74.12
70.53
70.53
66.22
1,100
May 6, 2026
74.14
74.22
72.81
72.81
68.36
700
May 5, 2026
71.30
74.05
71.30
72.80
68.35
300
May 4, 2026
70.67
71.27
67.60
70.73
66.41
500
May 1, 2026
69.40
69.40
65.35
65.35
61.36
200
Apr 30, 2026
68.11
68.11
68.11
68.11
63.95
100
Apr 29, 2026
68.53
68.53
63.56
66.47
62.41
1,300
Apr 28, 2026
64.76
64.76
61.61
64.73
60.77
100
Apr 27, 2026
63.63
66.35
63.41
63.41
59.53
100
Apr 24, 2026
64.17
64.91
63.95
64.86
60.90
6,900
Apr 23, 2026
61.99
64.51
61.83
62.50
58.68
2,400
Apr 22, 2026
65.84
65.84
65.63
65.81
61.79
100
Apr 21, 2026
67.51
67.82
64.79
66.63
62.56
200
Apr 20, 2026
66.42
67.05
66.42
67.05
62.95
100
Apr 17, 2026
69.42
69.64
67.98
67.98
63.82
600
Apr 16, 2026
65.78
68.31
65.78
68.31
64.13
100
Apr 15, 2026
63.68
64.80
62.56
64.80
60.84
600
Apr 14, 2026
61.99
63.52
61.80
61.96
58.17
200
Apr 13, 2026
59.74
60.38
57.16
60.38
56.69
100
Apr 10, 2026
59.84
59.84
56.25
57.78
54.25
100
Apr 9, 2026
59.16
60.09
59.16
59.93
56.27
300
Apr 8, 2026
58.66
60.31
58.66
60.31
56.62
100
Apr 7, 2026
57.27
59.39
56.87
59.39
55.76
100
Apr 6, 2026
56.80
58.79
54.88
58.79
55.20
200
Apr 2, 2026
54.51
58.58
54.51
58.51
54.93
400
Apr 1, 2026
55.85
58.59
55.85
58.41
54.84
100
Mar 31, 2026
56.97
59.37
56.87
59.37
55.74
5,100
Mar 30, 2026
55.75
56.69
54.28
56.69
53.22
200
Mar 27, 2026
55.29
55.29
55.24
55.24
51.86
100
Mar 26, 2026
53.82
56.67
53.82
56.35
52.91
600
Mar 25, 2026
53.08
54.44
51.90
54.43
51.10
100
Mar 24, 2026
54.44
57.15
53.96
54.24
50.92
700
Mar 23, 2026
56.67
60.31
56.67
60.26
56.58
200
Mar 20, 2026
57.71
60.59
57.00
60.43
56.74
900
Mar 19, 2026
59.11
61.04
59.11
61.04
57.31
100
Mar 18, 2026
61.39
61.39
56.97
56.97
53.49
100
Mar 17, 2026
60.93
61.06
58.62
61.06
57.33
100
Mar 16, 2026
58.23
60.29
57.78
59.05
55.44
400
Mar 13, 2026
59.76
59.76
57.77
57.77
54.24
400
Mar 12, 2026
60.03
60.03
59.31
59.31
55.68
100
Mar 11, 2026
62.24
62.24
60.30
62.24
58.44
100
Mar 10, 2026
63.14
63.14
59.69
61.55
57.79
100
Mar 9, 2026
63.44
63.44
61.54
63.19
59.33
1,300
Mar 6, 2026
65.61
67.91
65.22
67.91
63.76
100
Mar 5, 2026
64.88
69.29
64.88
69.29
65.05
200
Mar 4, 2026
67.88
67.88
64.96
67.37
63.25
200
Mar 3, 2026
61.00
63.55
60.24
63.39
59.52
6,600
Mar 2, 2026
57.18
61.36
57.18
61.07
57.34
400
Feb 27, 2026
59.25
62.57
58.47
58.47
54.90
100
Feb 26, 2026
61.07
64.46
61.07
62.56
58.74
600
Feb 25, 2026
60.80
60.95
58.39
60.95
57.22
100
Feb 24, 2026
58.85
61.41
58.67
58.67
55.08
400
Feb 23, 2026
61.17
61.17
59.42
60.65
56.94
400
Feb 20, 2026
60.23
63.11
60.03
62.86
59.02
200
Feb 19, 2026
61.40
61.40
58.93
61.32
57.57
200
Feb 18, 2026
61.40
62.83
61.40
62.08
58.29
400
Feb 17, 2026
58.98
61.50
58.98
61.50
57.74
200
Feb 13, 2026
62.70
63.31
60.69
62.93
59.08
400
Feb 12, 2026
62.38
62.38
61.37
61.37
57.62
100
Feb 11, 2026
59.82
62.65
59.40
62.65
58.82
400
Feb 10, 2026
63.46
65.82
63.44
64.50
60.56
100
Feb 9, 2026
62.10
62.10
62.10
62.10
58.30
100
Feb 6, 2026
63.07
63.21
62.96
63.21
59.35
100
Feb 5, 2026
63.96
63.96
63.96
63.96
60.05
1,400
Feb 4, 2026
62.80
64.70
62.80
64.70
60.74
100
Feb 3, 2026
64.00
64.10
60.93
60.93
57.21
500
Feb 2, 2026
67.46
67.46
64.85
64.85
60.89
100
Jan 30, 2026
63.28
66.30
63.28
66.30
62.25
500
Jan 29, 2026
63.44
65.76
63.07
65.13
61.15
100
Jan 28, 2026
67.38
67.38
64.01
64.01
60.10
200
Jan 27, 2026
63.81
67.03
63.81
67.03
62.93
100
Jan 26, 2026
64.25
65.79
64.00
64.69
60.74
500
Jan 23, 2026
70.97
71.31
68.17
71.31
66.95
100
Jan 22, 2026
72.40
74.27
71.22
74.27
69.73
100
Jan 21, 2026
70.40
70.55
68.29
69.91
65.64
300
Jan 20, 2026
69.35
69.47
65.92
68.72
64.52
300
Jan 16, 2026
68.56
68.56
65.38
68.53
64.34
300
Jan 15, 2026
67.48
70.39
67.41
67.41
63.29
100
Jan 14, 2026
71.32
71.32
71.32
71.32
66.96
100
Jan 13, 2026
69.42
69.42
65.74
68.58
64.39
1,800
Jan 12, 2026
72.04
72.04
69.25
72.00
67.60
200
Jan 9, 2026
71.53
71.53
71.53
71.53
67.16
-
Jan 8, 2026
71.53
71.53
71.53
71.53
67.16
100
Jan 7, 2026
76.43
76.43
76.43
76.43
71.76
100
Jan 6, 2026
74.05
75.35
73.86
75.35
70.74
100
Jan 5, 2026
71.54
76.05
71.54
76.05
71.40
300
Jan 2, 2026
72.00
72.00
72.00
72.00
67.60
-
Dec 31, 2025
74.62
74.62
70.03
72.00
67.60
100
Dec 30, 2025
74.44
74.95
71.86
74.95
70.37
100
Dec 29, 2025
74.34
74.34
72.57
72.57
68.13
800
Dec 26, 2025
74.27
74.27
69.72
69.72
65.46
100
Dec 24, 2025
73.80
73.80
73.80
73.80
69.29
-
Dec 23, 2025
73.89
73.89
73.80
73.80
69.29
100
Dec 22, 2025
71.66
73.93
70.65
73.93
69.41
100
Dec 19, 2025
72.72
72.79
69.44
72.79
68.34
100
Dec 18, 2025
72.19
72.36
69.60
72.36
67.94
100
Dec 17, 2025
71.77
72.56
69.90
72.56
68.12
100
Dec 16, 2025
70.00
70.00
70.00
70.00
65.72
-
Dec 15, 2025
73.00
73.00
69.63
70.00
65.72
600
Dec 12, 2025
74.24
74.24
73.31
73.78
69.27
100
Dec 11, 2025
72.00
73.73
70.62
70.62
66.30
700
Dec 10, 2025
67.29
70.90
67.29
70.90
66.57
100
Dec 9, 2025
66.48
69.20
66.38
69.20
64.97
200
Dec 8, 2025
69.21
69.29
68.52
69.29
65.05
100
Dec 5, 2025
70.99
70.99
68.72
68.72
64.52
100
Dec 4, 2025
65.71
65.71
65.71
65.71
61.69
-
Dec 3, 2025
67.71
67.98
65.12
65.71
61.69
300
Dec 2, 2025
67.95
68.11
67.75
68.11
63.95
100
Dec 1, 2025
66.91
66.91
66.91
66.91
62.82
600
Nov 28, 2025
68.27
68.37
67.24
67.24
63.13
100
Nov 26, 2025
67.28
68.34
65.38
68.34
64.16
1,100
Nov 25, 2025
70.04
70.04
69.93
69.97
65.69
13,500
Nov 24, 2025
67.80
67.80
67.80
67.80
63.66
400
Nov 21, 2025
67.36
67.36
67.36
67.36
63.24
-
Nov 20, 2025
67.36
67.36
67.36
67.36
63.24
100
Nov 19, 2025
64.85
64.85
64.85
64.85
60.89
100
Nov 18, 2025
69.00
69.00
69.00
69.00
64.78
-
Nov 17, 2025
69.00
69.00
69.00
69.00
64.78
-
Nov 14, 2025
70.06
70.06
69.00
69.00
64.78
100
Nov 13, 2025
70.50
71.86
70.50
71.86
67.47
500
Nov 12, 2025
70.50
70.50
70.50
70.50
66.19
200
Nov 11, 2025
66.93
66.93
66.93
66.93
62.84
-
Nov 10, 2025
66.93
66.93
66.93
66.93
62.84
-
Nov 7, 2025
66.93
66.93
66.93
66.93
62.84
400
Nov 6, 2025
72.45
72.45
72.45
72.45
68.02
-
Nov 5, 2025
72.45
72.45
72.45
72.45
68.02
500
Nov 4, 2025
69.15
70.74
69.15
70.38
66.08
500
Nov 3, 2025
71.62
71.62
71.62
71.62
67.24
200
