Dark

TEP
Teleperformance
stock NYSE

Inactive

Jun 29, 2018

43.31USD-3.734%(-1.68)1,392,250

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-06-29	45.1000	45.4000	43.3100	43.3100	-3.734%	1,392,250	0.000%
2018-06-28	46.5350	47.4400	44.9600	44.9900	-2.535%	805,648	-3.734%
2018-06-27	47.5000	47.7900	45.1100	46.1600	-2.575%	3,200,893	-6.174%
2018-06-26	45.4900	47.3800	45.4900	47.3800	+4.684%	1,029,251	-8.590%
2018-06-25	44.9500	46.4300	44.7400	45.2600	+1.027%	765,876	-4.308%
2018-06-22	44.0000	44.9800	43.3400	44.8000	+3.440%	289,952	-3.326%
2018-06-21	43.7300	43.9500	43.0400	43.3100	-0.824%	262,257	0.000%
2018-06-20	43.4600	44.2100	43.4600	43.6700	+0.460%	364,063	-0.824%
2018-06-19	43.3600	44.1000	43.0500	43.4700	-0.799%	402,590	-0.368%
2018-06-18	43.2400	43.9650	43.0800	43.8200	+1.836%	177,418	-1.164%
2018-06-15	43.7600	43.8400	42.7300	43.0300	-2.160%	534,393	+0.651%
2018-06-14	44.2300	44.6600	43.7500	43.9800	+0.068%	208,726	-1.523%
2018-06-13	45.6700	45.7100	43.9500	43.9500	-3.745%	230,054	-1.456%
2018-06-12	45.6500	45.8100	44.9500	45.6600	-0.825%	223,520	-5.147%
2018-06-11	43.7400	46.0800	42.9300	46.0400	+4.946%	352,509	-5.930%
2018-06-08	44.1000	44.3250	43.4500	43.8700	-0.634%	233,664	-1.276%
2018-06-07	43.8300	44.1500	43.2300	44.1500	+1.238%	169,691	-1.903%
2018-06-06	44.0400	44.0400	43.2000	43.6100	-0.886%	190,238	-0.688%
2018-06-05	43.8600	44.1300	43.5550	44.0000	+0.251%	353,557	-1.568%
2018-06-04	43.9200	43.9600	43.2700	43.8900	+0.550%	433,617	-1.321%
2018-06-01	43.9400	44.4700	43.2000	43.6500	-0.046%	323,962	-0.779%
2018-05-31	43.8000	44.6600	43.6000	43.6700	-0.727%	559,890	-0.824%
2018-05-30	42.9300	44.1200	42.8635	43.9900	+2.660%	415,602	-1.546%
2018-05-29	42.3600	43.9700	42.3600	42.8500	+0.681%	214,800	+1.074%
2018-05-25	42.4400	43.2050	42.0800	42.5600	-0.444%	186,740	+1.762%
2018-05-24	44.3600	44.5000	42.7500	42.7500	-4.083%	143,829	+1.310%
2018-05-23	44.3400	44.8600	44.0000	44.5700	-0.179%	162,630	-2.827%
2018-05-22	44.7100	44.9000	44.1600	44.6500	0.000%	298,235	-3.001%
2018-05-21	43.5900	44.6500	43.4300	44.6500	+2.715%	190,872	-3.001%
2018-05-18	43.2100	43.5200	43.0700	43.4700	+0.509%	113,481	-0.368%
2018-05-17	42.7200	43.7700	42.2500	43.2500	+0.535%	251,670	+0.139%
2018-05-16	43.3400	43.4197	42.1900	43.0200	-0.509%	280,381	+0.674%
2018-05-15	43.5200	43.5626	42.8900	43.2400	-0.437%	102,927	+0.162%
2018-05-14	42.5500	43.7000	42.5000	43.4300	+1.733%	167,568	-0.276%
2018-05-11	42.4200	42.9106	42.2500	42.6900	+1.089%	85,759	+1.452%
2018-05-10	42.7400	42.7400	42.0516	42.2300	-0.213%	117,269	+2.557%
2018-05-09	41.5300	42.6600	41.5300	42.3200	+2.099%	135,044	+2.339%
2018-05-08	41.7100	42.0600	40.8300	41.4500	-1.403%	133,497	+4.487%
2018-05-07	41.1500	42.2400	40.8400	42.0400	+3.496%	137,514	+3.021%
2018-05-04	40.2400	40.9800	39.4200	40.6200	+1.958%	227,050	+6.622%
2018-05-03	40.2700	40.5000	38.9000	39.8400	-1.337%	414,925	+8.710%
2018-05-02	41.1700	41.5100	40.3500	40.3800	-2.369%	230,116	+7.256%
2018-05-01	41.0800	41.8500	40.9600	41.3600	+0.364%	121,662	+4.715%
2018-04-30	41.7400	42.0200	40.4600	41.2100	-1.270%	272,185	+5.096%
2018-04-27	42.1900	42.2100	41.3600	41.7400	-2.727%	164,939	+3.761%
2018-04-26	43.5000	43.9600	42.7400	42.9100	-1.083%	315,766	+0.932%
2018-04-25	43.4100	43.8200	42.4900	43.3800	-0.276%	237,904	-0.161%
2018-04-24	44.8200	44.8900	43.3000	43.5000	-3.590%	274,380	-0.437%
2018-04-23	44.8100	45.3400	44.5400	45.1200	+0.647%	255,140	-4.012%
2018-04-20	44.2500	45.0700	43.8700	44.8300	+0.674%	224,492	-3.391%
2018-04-19	44.6900	44.8900	43.8400	44.5300	-0.022%	207,021	-2.740%
2018-04-18	44.6300	44.8200	44.0225	44.5400	+0.248%	252,184	-2.762%
2018-04-17	43.9500	44.9900	43.7000	44.4300	+1.670%	440,721	-2.521%
2018-04-16	42.1600	43.8600	41.6300	43.7000	+3.973%	447,818	-0.892%
2018-04-13	41.3500	42.2400	41.2500	42.0300	+1.082%	267,373	+3.045%
2018-04-12	41.4100	41.8800	39.8600	41.5800	+0.849%	314,557	+4.161%
2018-04-11	39.4200	41.3800	39.4200	41.2300	+4.248%	331,566	+5.045%
2018-04-10	38.6400	40.2500	38.4800	39.5500	+3.399%	453,887	+9.507%
2018-04-09	39.3000	39.6500	37.7700	38.2500	-2.523%	438,619	+13.229%
2018-04-06	38.6500	39.2400	38.1010	39.2400	+0.487%	196,827	+10.372%
2018-04-05	38.5600	39.3300	38.4500	39.0500	+1.376%	179,998	+10.909%
2018-04-04	38.2300	38.6600	37.9400	38.5200	-0.052%	175,732	+12.435%
2018-04-03	37.8400	38.7520	36.1700	38.5400	+2.719%	406,720	+12.377%
2018-04-02	37.8900	39.2100	37.4100	37.5200	-0.977%	459,376	+15.432%
2018-03-29	37.5000	38.4950	37.2600	37.8900	+0.986%	622,107	+14.305%
2018-03-28	37.3800	38.2350	36.5000	37.5200	-0.213%	876,057	+15.432%
2018-03-27	37.0300	38.2050	36.7100	37.6000	+6.818%	1,912,971	+15.186%
2018-03-26	35.3000	35.9800	34.3700	35.2000	-0.085%	250,664	+23.040%
2018-03-23	35.7800	36.7400	35.2200	35.2300	-1.812%	306,004	+22.935%
2018-03-22	36.9400	37.7400	35.7200	35.8800	-4.167%	383,870	+20.708%
2018-03-21	37.6800	38.0000	36.7600	37.4400	-0.584%	416,230	+15.678%
2018-03-20	38.0100	38.1495	37.1150	37.6600	-0.843%	296,606	+15.003%
2018-03-19	39.1300	39.4350	37.1700	37.9800	-2.939%	425,505	+14.034%
2018-03-16	39.3700	39.9000	38.6500	39.1300	+0.617%	589,172	+10.682%
2018-03-15	41.0800	41.1900	37.3200	38.8900	-4.728%	625,048	+11.365%
2018-03-14	41.4300	41.8500	40.7000	40.8200	-1.496%	327,360	+6.100%
2018-03-13	41.1500	41.6500	40.5150	41.4400	+1.494%	413,611	+4.513%
2018-03-12	40.0000	41.2400	40.0000	40.8300	+2.305%	323,964	+6.074%
2018-03-09	39.2000	39.9800	39.1500	39.9100	+2.333%	198,797	+8.519%
2018-03-08	38.9200	39.0900	38.1400	39.0000	+0.257%	239,177	+11.051%
2018-03-07	38.1500	39.1347	38.0550	38.9000	+0.934%	454,432	+11.337%
2018-03-06	38.7400	39.1600	38.2600	38.5400	-0.052%	244,538	+12.377%
2018-03-05	38.7400	39.2394	38.3100	38.5600	-1.356%	564,485	+12.318%
2018-03-02	38.3100	39.1300	37.6600	39.0900	+1.165%	502,646	+10.796%
2018-03-01	38.3500	39.2900	38.0700	38.6400	+0.756%	331,999	+12.086%
2018-02-28	37.3500	38.3600	37.0500	38.3500	+5.068%	1,196,347	+12.934%
2018-02-27	39.6500	39.8200	36.5000	36.5000	-7.360%	441,106	+18.658%
2018-02-26	39.3800	40.2325	39.1000	39.4000	+0.102%	662,079	+9.924%
2018-02-23	39.3200	39.5600	38.1900	39.3600	+0.153%	480,330	+10.036%
2018-02-22	41.0200	41.0200	39.1300	39.3000	-2.675%	892,275	+10.204%
2018-02-21	41.9500	41.9500	40.2000	40.3800	-2.839%	743,037	+7.256%
2018-02-20	41.0700	42.3100	41.0700	41.5600	+1.070%	591,645	+4.211%
2018-02-16	41.0200	41.8100	40.5000	41.1200	-0.388%	653,886	+5.326%
2018-02-15	40.8900	41.6300	40.4100	41.2800	+2.432%	723,353	+4.918%
2018-02-14	37.9600	40.3000	37.8000	40.3000	+5.885%	1,132,968	+7.469%
2018-02-13	37.4100	38.8700	37.3500	38.0600	+0.955%	472,776	+13.794%
2018-02-12	37.6200	38.2345	36.2100	37.7000	+4.201%	1,137,282	+14.881%
2018-02-09	39.1500	39.5633	35.3700	36.1800	-6.294%	1,343,966	+19.707%
2018-02-08	43.4500	44.1500	37.8200	38.6100	-11.016%	1,471,034	+12.173%
2018-02-07	43.9400	45.0000	43.2900	43.3900	-1.364%	218,203	-0.184%
2018-02-06	41.4100	44.3800	41.3800	43.9900	+4.069%	303,046	-1.546%
2018-02-05	42.8800	43.2800	41.4900	42.2700	-2.288%	439,621	+2.460%
2018-02-02	43.9500	44.0500	43.1500	43.2600	-2.414%	345,510	+0.116%
2018-02-01	43.9800	44.6600	43.7000	44.3300	+0.750%	380,871	-2.301%
2018-01-31	45.1200	45.4800	43.8400	44.0000	-1.961%	355,093	-1.568%
2018-01-30	45.0700	45.6100	44.0600	44.8800	-3.380%	341,849	-3.498%
2018-01-29	47.5900	47.7030	46.4000	46.4500	-2.457%	337,022	-6.760%
2018-01-26	47.6000	47.7300	46.9600	47.6200	+0.422%	134,915	-9.051%
2018-01-25	47.9700	47.9900	46.8200	47.4200	-0.336%	196,891	-8.667%
2018-01-24	48.0500	48.6800	47.5300	47.5800	-0.875%	300,422	-8.974%
2018-01-23	47.3100	48.1900	46.5001	48.0000	+1.587%	269,871	-9.771%
2018-01-22	45.2000	47.3200	45.2000	47.2500	+4.535%	470,698	-8.339%
2018-01-19	44.5900	45.3344	44.3700	45.2000	+1.232%	316,573	-4.181%
2018-01-18	45.7200	45.7831	44.5200	44.6500	-1.954%	538,408	-3.001%
2018-01-17	46.4900	46.7200	45.1000	45.5400	-1.535%	543,064	-4.897%
2018-01-16	46.6900	47.2505	46.1100	46.2500	-0.151%	435,303	-6.357%
2018-01-12	46.1700	46.5490	45.6000	46.3200	+0.499%	550,866	-6.498%
2018-01-11	45.7000	46.7900	45.7000	46.0900	+1.186%	536,805	-6.032%
2018-01-10	45.6600	46.4400	45.4700	45.5500	-0.219%	487,532	-4.918%
2018-01-09	45.8000	46.3700	45.3500	45.6500	+0.973%	399,811	-5.126%
2018-01-08	44.5300	45.7400	44.5000	45.2100	+1.277%	583,722	-4.203%
2018-01-05	45.9900	46.0300	44.0000	44.6400	-3.041%	518,830	-2.979%
2018-01-04	46.5800	46.7200	45.9500	46.0400	-0.904%	544,296	-5.930%
2018-01-03	46.6100	46.7899	46.0100	46.4600	+0.172%	553,355	-6.780%
2018-01-02	46.1600	46.7600	45.7067	46.3800	+1.156%	416,524	-6.619%
2017-12-29	46.4000	46.4000	44.5300	45.8500	-0.972%	514,623	-5.540%
2017-12-28	45.9500	46.5600	45.7300	46.3000	+0.674%	281,062	-6.458%
2017-12-27	46.3000	46.5099	45.8235	45.9900	-0.605%	171,383	-5.827%
2017-12-26	45.8700	46.4900	45.7000	46.2700	+1.536%	172,342	-6.397%
2017-12-22	45.0500	46.1199	44.8700	45.5700	+0.752%	206,542	-4.959%
2017-12-21	44.9400	46.1400	44.6051	45.2300	+0.199%	255,761	-4.245%
2017-12-20	45.5000	45.6185	44.1100	45.1400	-0.243%	351,351	-4.054%
2017-12-19	45.6600	45.9900	45.0600	45.2500	-1.028%	198,052	-4.287%
2017-12-18	45.6700	46.6700	45.5900	45.7200	+0.616%	221,378	-5.271%
2017-12-15	46.0500	46.0500	45.1400	45.4400	-1.045%	449,452	-4.687%
2017-12-14	46.2400	46.6000	45.7900	45.9200	-0.821%	236,720	-5.684%
2017-12-13	45.9800	46.5200	45.4800	46.3000	+0.608%	244,176	-6.458%
2017-12-12	44.9600	46.1400	44.5000	46.0200	+2.472%	322,724	-5.889%
2017-12-11	44.3500	44.9100	43.9500	44.9100	+1.446%	327,897	-3.563%
2017-12-08	44.5200	44.8100	43.9000	44.2700	+0.090%	203,324	-2.169%
2017-12-07	43.4400	44.5000	43.0100	44.2300	+1.865%	318,616	-2.080%
2017-12-06	44.0900	44.0900	43.0855	43.4200	-1.787%	247,987	-0.253%
2017-12-05	44.6900	44.8900	44.1500	44.2100	-1.052%	260,492	-2.036%
2017-12-04	45.0000	45.7350	44.6800	44.6800	+0.067%	389,060	-3.066%
2017-12-01	43.7400	45.0100	43.5220	44.6500	+1.662%	287,781	-3.001%
2017-11-30	41.9100	44.1000	41.9100	43.9200	+5.097%	351,374	-1.389%
2017-11-29	41.3900	41.8999	41.1300	41.7900	+0.360%	275,077	+3.637%
2017-11-28	42.2500	42.4600	41.3800	41.6400	-0.975%	327,768	+4.011%
2017-11-27	43.0000	43.1400	41.9200	42.0500	-2.300%	329,200	+2.996%
2017-11-24	43.6400	43.7000	43.0000	43.0400	-0.738%	73,140	+0.627%
2017-11-22	42.9100	43.5700	42.7600	43.3600	+1.403%	282,486	-0.115%
2017-11-21	43.5900	43.7800	42.6500	42.7600	-1.475%	310,277	+1.286%
2017-11-20	43.5000	43.7630	42.9000	43.4000	-0.230%	227,786	-0.207%
2017-11-17	44.2300	44.6600	43.3100	43.5000	-1.383%	218,176	-0.437%
2017-11-16	44.3400	44.5016	43.5900	44.1100	-0.113%	161,212	-1.814%
2017-11-15	43.6000	44.5500	43.1001	44.1600	+1.354%	198,882	-1.925%
2017-11-14	44.1200	44.3100	43.4300	43.5700	-1.403%	180,159	-0.597%
2017-11-13	44.8000	44.8800	43.8500	44.1900	-1.996%	240,661	-1.991%
2017-11-10	45.7300	46.2400	44.9400	45.0900	-1.183%	131,369	-3.948%
2017-11-09	45.8200	46.6300	45.5750	45.6300	-0.197%	176,112	-5.084%
2017-11-08	46.7900	47.2100	45.6250	45.7200	-2.474%	279,506	-5.271%
2017-11-07	46.3400	47.2800	46.0600	46.8800	+1.428%	168,288	-7.615%
2017-11-06	45.7800	46.3600	45.0300	46.2200	+1.204%	157,531	-6.296%
2017-11-03	45.9700	45.9900	44.2450	45.6700	+4.269%	310,558	-5.168%
2017-11-02	44.4400	44.6500	43.7700	43.8000	-1.484%	361,566	-1.119%
2017-11-01	43.8300	44.7200	43.8000	44.4600	+1.879%	171,352	-2.587%
2017-10-31	44.3500	44.4900	43.2600	43.6400	-1.312%	236,489	-0.756%
2017-10-30	44.7200	45.4900	44.0700	44.2200	-2.835%	188,371	-2.058%
2017-10-27	44.7200	46.3800	44.6400	45.5100	+1.972%	259,219	-4.834%
2017-10-26	43.8200	44.7600	43.6300	44.6300	+1.848%	241,816	-2.958%
2017-10-25	45.1700	45.7500	42.8600	43.8200	-3.267%	421,141	-1.164%
2017-10-24	45.6800	45.9327	44.9400	45.3000	-0.418%	223,810	-4.393%
2017-10-23	45.9700	46.3590	45.4600	45.4900	-0.958%	181,708	-4.792%
2017-10-20	46.5300	46.5300	45.9000	45.9300	-0.692%	206,429	-5.704%
2017-10-19	46.2500	46.5200	45.9000	46.2500	0.000%	313,476	-6.357%
2017-10-18	47.2500	47.6150	45.9008	46.2500	-2.158%	222,247	-6.357%
2017-10-17	48.0900	48.2300	47.1500	47.2700	-1.685%	137,263	-8.377%
2017-10-16	48.4200	48.7000	48.0100	48.0800	-0.600%	154,086	-9.921%
2017-10-13	48.5000	48.9433	48.0500	48.3700	-0.412%	151,052	-10.461%
2017-10-12	48.4900	48.9000	48.2500	48.5700	-0.390%	70,564	-10.830%
2017-10-11	48.3800	48.8700	48.3100	48.7600	+0.848%	105,019	-11.177%
2017-10-10	48.3400	48.7550	47.9200	48.3500	+0.562%	144,521	-10.424%
2017-10-09	48.7600	48.8750	48.0400	48.0800	-1.050%	109,734	-9.921%
2017-10-06	48.3400	48.7000	47.8600	48.5900	-0.082%	91,271	-10.866%
2017-10-05	48.3600	48.7600	48.1600	48.6300	+0.704%	179,801	-10.940%
2017-10-04	48.1700	48.5500	48.0350	48.2900	-0.103%	118,353	-10.313%
2017-10-03	48.1200	48.5500	47.8400	48.3400	+0.415%	149,049	-10.405%
2017-10-02	47.8000	48.3700	47.6800	48.1400	+0.522%	178,718	-10.033%
2017-09-29	47.4900	48.9000	47.4900	47.8900	+1.548%	521,315	-9.564%
2017-09-28	47.1100	47.5450	46.9100	47.1600	-0.338%	120,966	-8.164%
2017-09-27	47.5600	47.7000	47.0000	47.3200	-0.379%	196,855	-8.474%
2017-09-26	47.3500	47.8700	47.2901	47.5000	+0.211%	88,452	-8.821%
2017-09-25	46.4100	47.8700	46.4100	47.4000	+2.265%	124,648	-8.629%
2017-09-22	46.7400	47.6300	46.0400	46.3500	-0.834%	97,168	-6.559%
2017-09-21	47.3800	47.4500	46.4700	46.7400	-1.455%	116,056	-7.338%
2017-09-20	48.0500	48.4700	47.2700	47.4300	-1.352%	154,114	-8.686%
2017-09-19	48.7000	48.8199	48.0200	48.0800	-1.151%	87,731	-9.921%
2017-09-18	48.5100	49.0300	48.2000	48.6400	+0.268%	139,541	-10.958%
2017-09-15	48.4900	48.7900	48.3100	48.5100	-0.124%	245,723	-10.719%
2017-09-14	47.6100	48.5700	47.2800	48.5700	+1.867%	241,677	-10.830%
2017-09-13	46.6400	47.8300	46.6400	47.6800	+2.516%	141,816	-9.165%
2017-09-12	46.4100	47.0000	46.1700	46.5100	+0.022%	122,282	-6.880%
2017-09-11	46.1700	46.6300	46.1600	46.5000	+0.649%	132,857	-6.860%
2017-09-08	46.5400	46.6850	45.9300	46.2000	-0.901%	126,239	-6.255%
2017-09-07	47.0800	47.4600	46.2600	46.6200	-1.229%	206,582	-7.100%
2017-09-06	47.3000	47.7100	46.6200	47.2000	+0.404%	194,457	-8.242%
2017-09-05	47.1300	47.6400	46.9000	47.0100	+0.064%	149,073	-7.871%
2017-09-01	47.3500	47.6085	46.5350	46.9800	-0.613%	103,592	-7.812%
2017-08-31	45.8200	47.6300	45.5700	47.2700	+3.413%	193,363	-8.377%
2017-08-30	45.3900	45.7700	45.2801	45.7100	+0.241%	94,579	-5.250%
2017-08-29	45.2900	45.7700	44.7618	45.6000	+0.396%	144,796	-5.022%
2017-08-28	45.8500	46.1801	45.2800	45.4200	-0.743%	118,902	-4.646%
2017-08-25	45.6700	45.9800	45.4600	45.7600	+0.527%	136,652	-5.354%
2017-08-24	45.1200	45.7300	45.0500	45.5200	+0.753%	132,387	-4.855%
2017-08-23	44.5800	45.3450	44.3654	45.1800	+1.164%	209,218	-4.139%
2017-08-22	44.5300	45.5400	44.5300	44.6600	+0.292%	209,465	-3.023%
2017-08-21	45.3400	45.5700	44.4200	44.5300	-1.700%	230,747	-2.740%
2017-08-18	45.7800	46.0300	45.0000	45.3000	-0.984%	206,600	-4.393%
2017-08-17	45.6300	46.2990	45.5693	45.7500	+0.175%	175,471	-5.333%
2017-08-16	46.0000	47.0600	45.5900	45.6700	-0.523%	235,338	-5.168%
2017-08-15	47.2400	47.2400	45.7300	45.9100	-2.402%	305,775	-5.663%
2017-08-14	47.2800	48.0600	46.6400	47.0400	-0.339%	115,347	-7.929%
2017-08-11	47.2800	48.1000	46.4000	47.2000	-0.673%	186,881	-8.242%
2017-08-10	48.0000	48.5800	47.1210	47.5200	-1.165%	146,854	-8.859%
2017-08-09	48.1500	48.6200	47.6800	48.0800	+0.104%	178,754	-9.921%
2017-08-08	48.5700	49.1500	47.8800	48.0300	-1.416%	197,731	-9.827%
2017-08-07	49.4000	49.4000	48.5700	48.7200	-1.377%	223,951	-11.104%
2017-08-04	50.9300	51.2750	49.2700	49.4000	-2.794%	225,984	-12.328%
2017-08-03	52.0100	52.0400	50.6000	50.8200	-1.949%	203,059	-14.778%
2017-08-02	51.4300	51.8700	50.9200	51.8300	+0.407%	435,109	-16.438%
2017-08-01	51.1600	51.7000	51.0410	51.6200	+0.978%	174,180	-16.098%
2017-07-31	51.1400	51.5100	50.5000	51.1200	-0.078%	156,492	-15.278%
2017-07-28	50.7400	51.1600	50.5846	51.1600	+0.788%	117,394	-15.344%
2017-07-27	50.9600	51.0700	50.5601	50.7600	-0.020%	200,039	-14.677%
2017-07-26	50.6900	50.9900	50.3200	50.7700	-1.666%	141,699	-14.694%
2017-07-25	51.9900	52.1000	51.4000	51.6300	+0.136%	547,416	-16.115%
2017-07-24	51.7000	51.8800	51.2500	51.5600	-0.155%	165,891	-16.001%
2017-07-21	51.3200	52.0000	51.1350	51.6400	+0.506%	286,892	-16.131%
2017-07-20	52.0000	52.5100	50.5700	51.3800	-0.696%	294,434	-15.707%
2017-07-19	52.1200	52.5000	51.4400	51.7400	-0.500%	275,845	-16.293%
2017-07-18	52.8400	52.8400	51.5600	52.0000	-0.115%	619,870	-16.712%
2017-07-17	52.1300	52.4800	51.9000	52.0600	+0.038%	165,279	-16.808%
2017-07-14	51.2300	52.2600	51.1812	52.0400	+1.581%	376,416	-16.776%
2017-07-13	51.6000	51.7300	51.0100	51.2300	-0.698%	196,255	-15.460%
2017-07-12	51.7900	51.8600	51.2700	51.5900	+0.253%	128,607	-16.050%
2017-07-11	50.2800	51.5900	50.0300	51.4600	+2.347%	257,952	-15.838%
2017-07-10	50.7900	51.0000	50.0500	50.2800	-1.237%	328,776	-13.862%
2017-07-07	50.6000	51.1900	50.2100	50.9100	+0.454%	324,655	-14.928%
2017-07-06	50.3100	51.1700	50.0933	50.6800	+0.715%	406,658	-14.542%
2017-07-05	50.9900	50.9900	49.8400	50.3200	-1.139%	711,553	-13.931%
2017-07-03	50.3000	51.1500	50.0900	50.9000	+1.617%	276,716	-14.912%
2017-06-30	49.1000	50.8300	49.1000	50.0900	+2.960%	704,226	-13.536%
2017-06-29	48.3400	49.0600	48.3400	48.6500	+0.620%	268,183	-10.976%
2017-06-28	47.5000	48.8500	47.4100	48.3500	+1.875%	260,252	-10.424%
2017-06-27	48.0300	48.4300	47.2800	47.4600	-1.290%	357,475	-8.744%
2017-06-26	47.2000	48.1500	46.7500	48.0800	+2.276%	256,274	-9.921%
2017-06-23	46.2400	47.1600	45.5500	47.0100	+1.841%	311,596	-7.871%
2017-06-22	45.7100	46.5800	45.7100	46.1600	+1.007%	407,497	-6.174%
2017-06-21	45.7800	46.2512	45.5310	45.7000	-0.044%	230,185	-5.230%
2017-06-20	46.6300	46.8400	45.6200	45.7200	-2.578%	234,706	-5.271%
2017-06-19	47.1000	47.3100	46.8700	46.9300	-0.106%	174,762	-7.714%
2017-06-16	46.6000	47.2900	46.4700	46.9800	+1.032%	296,260	-7.812%
2017-06-15	46.5900	47.2300	46.3496	46.5000	-0.705%	249,134	-6.860%
2017-06-14	47.5100	47.6882	46.6900	46.8300	-1.431%	327,023	-7.517%
2017-06-13	46.8200	47.5990	46.7700	47.5100	+2.128%	169,423	-8.840%
2017-06-12	46.9100	47.3440	46.0300	46.5200	-0.321%	331,675	-6.900%
2017-06-09	46.2700	46.8734	45.8800	46.6700	+0.756%	156,836	-7.199%
2017-06-08	46.2100	46.8000	45.6200	46.3200	+0.827%	311,484	-6.498%
2017-06-07	47.6600	47.8300	45.8300	45.9400	-3.284%	609,292	-5.725%
2017-06-06	48.3000	48.3000	47.0100	47.5000	-1.656%	417,095	-8.821%
2017-06-05	47.8800	48.7600	47.6900	48.3000	-0.083%	231,073	-10.331%
2017-06-02	49.3700	49.3900	47.6800	48.3400	-2.047%	341,385	-10.405%
2017-06-01	49.6900	50.3700	49.1600	49.3500	-0.504%	220,606	-12.239%
2017-05-31	50.0000	50.3700	49.5100	49.6000	-1.156%	191,645	-12.681%
2017-05-30	50.3500	50.9800	49.8300	50.1800	-1.123%	201,386	-13.691%
2017-05-26	50.9600	51.2000	50.5301	50.7500	-0.275%	96,146	-14.660%
2017-05-25	51.3100	51.5800	50.5310	50.8900	-0.915%	85,372	-14.895%
2017-05-24	51.5500	51.6217	51.0500	51.3600	-0.019%	132,861	-15.674%
2017-05-23	50.6600	51.3900	50.6000	51.3700	+1.242%	113,046	-15.690%
2017-05-22	51.0600	51.1499	50.2800	50.7400	-0.020%	109,631	-14.643%
2017-05-19	50.3500	51.1400	50.0200	50.7500	+1.744%	237,944	-14.660%
2017-05-18	49.2400	49.9800	49.0600	49.8800	+1.053%	127,896	-13.172%
2017-05-17	50.0100	50.2484	49.3400	49.3600	-1.477%	102,747	-12.257%
2017-05-16	50.8700	50.9300	49.9500	50.1000	-0.733%	101,995	-13.553%
2017-05-15	51.0900	51.2000	50.4300	50.4700	+0.378%	134,170	-14.187%
2017-05-12	50.3500	50.8500	50.2600	50.2800	+0.060%	150,419	-13.862%
2017-05-11	50.3400	50.3400	49.6400	50.2500	+0.601%	75,752	-13.811%
2017-05-10	49.6900	50.0890	49.2600	49.9500	+0.767%	110,216	-13.293%
2017-05-09	49.7700	50.1400	49.0100	49.5700	-0.161%	164,330	-12.629%
2017-05-08	49.8100	50.2300	49.0100	49.6500	-0.301%	63,786	-12.769%
2017-05-05	48.5000	49.9000	48.3452	49.8000	+2.469%	169,787	-13.032%
2017-05-04	50.0200	50.9100	48.1600	48.6000	-2.703%	226,294	-10.885%
2017-05-03	50.7300	51.1200	49.8000	49.9500	-2.078%	230,292	-13.293%
2017-05-02	51.8400	52.1600	50.9000	51.0100	-1.696%	478,442	-15.095%
2017-05-01	51.4500	51.9700	51.0900	51.8900	+1.150%	275,290	-16.535%
2017-04-28	51.5700	51.8500	51.2400	51.3000	-0.097%	128,879	-15.575%
2017-04-27	51.6100	51.8600	51.2000	51.3500	-0.349%	395,406	-15.657%
2017-04-26	51.7700	52.3400	51.3600	51.5300	-2.202%	160,176	-15.952%
2017-04-25	51.8600	52.9600	51.8000	52.6900	+2.172%	207,237	-17.802%
2017-04-24	51.5900	51.9800	51.3000	51.5700	+0.664%	135,791	-16.017%
2017-04-21	51.7900	51.7900	51.0500	51.2300	0.000%	100,037	-15.460%
2017-04-20	51.1200	51.6341	51.0000	51.2300	+0.471%	105,479	-15.460%
2017-04-19	51.5200	51.9058	50.9600	50.9900	-1.125%	152,405	-15.062%
2017-04-18	51.8700	52.0300	51.4400	51.5700	-0.578%	194,555	-16.017%
2017-04-17	52.5900	52.5900	51.6500	51.8700	-0.154%	135,784	-16.503%
2017-04-13	52.8500	52.9100	51.5800	51.9500	-1.703%	119,697	-16.631%
2017-04-12	53.6200	53.7800	52.6200	52.8500	-1.252%	266,258	-18.051%
2017-04-11	53.8500	53.9900	53.5000	53.5200	-0.298%	151,568	-19.077%
2017-04-10	53.8600	53.9500	53.5100	53.6800	+0.393%	114,948	-19.318%
2017-04-07	53.9000	54.0800	53.2600	53.4700	-0.687%	186,225	-19.001%
2017-04-06	53.5600	54.1000	53.4850	53.8400	+0.956%	162,533	-19.558%
2017-04-05	53.8000	53.9000	53.2000	53.3300	-0.318%	301,877	-18.789%
2017-04-04	53.5700	53.9700	52.9800	53.5000	+0.394%	227,188	-19.047%
2017-04-03	53.5300	54.2080	52.6000	53.2900	+0.169%	250,154	-18.728%
2017-03-31	52.8800	53.4000	52.5800	53.2000	+0.377%	220,081	-18.590%
2017-03-30	52.5800	53.3450	52.3100	53.0000	+0.856%	150,102	-18.283%
2017-03-29	52.2700	53.3600	51.8400	52.5500	+0.728%	189,058	-17.583%
2017-03-28	52.2900	52.6507	51.8300	52.1700	+0.269%	554,689	-16.983%
2017-03-27	52.1600	52.5100	51.6600	52.0300	-0.459%	126,655	-16.760%
2017-03-24	51.9100	52.4800	51.7000	52.2700	+1.279%	105,151	-17.142%
2017-03-23	51.8300	51.9800	51.1700	51.6100	-0.155%	123,085	-16.082%
2017-03-22	51.5700	52.0000	50.8600	51.6900	-0.135%	151,346	-16.212%
2017-03-21	52.6300	52.9300	50.8000	51.7600	-1.709%	252,692	-16.325%
2017-03-20	52.5700	52.7799	52.2000	52.6600	+0.286%	150,606	-17.755%
2017-03-17	52.6300	53.1300	52.1900	52.5100	-0.133%	421,095	-17.520%
2017-03-16	52.5000	52.7900	52.1800	52.5800	-0.511%	152,229	-17.630%
2017-03-15	52.4900	53.1504	52.2000	52.8500	+0.285%	235,047	-18.051%
2017-03-14	52.8300	53.1300	52.1500	52.7000	-0.809%	106,151	-17.818%
2017-03-13	52.4300	53.4100	52.2000	53.1300	+1.997%	183,562	-18.483%
2017-03-10	52.4500	52.6996	51.8500	52.0900	-0.115%	111,384	-16.855%
2017-03-09	52.4600	52.5600	51.2900	52.1500	-0.648%	581,207	-16.951%
2017-03-08	53.4700	53.7100	52.4600	52.4900	-2.071%	95,933	-17.489%
2017-03-07	53.5600	53.9600	53.2500	53.6000	-0.168%	78,216	-19.198%
2017-03-06	53.5200	53.9200	53.1000	53.6900	+0.430%	136,172	-19.333%
2017-03-03	53.9100	54.2500	53.3800	53.4600	-0.982%	109,280	-18.986%
2017-03-02	53.4300	54.4900	53.0300	53.9900	+0.372%	219,313	-19.781%
2017-03-01	54.0000	54.0000	53.0300	53.7900	+0.617%	183,080	-19.483%
2017-02-28	53.0000	53.9150	52.6100	53.4600	+0.470%	129,598	-18.986%
2017-02-27	53.7100	54.1100	53.0900	53.2100	-1.023%	167,171	-18.606%
2017-02-24	54.5100	54.8399	53.2500	53.7600	-2.077%	283,481	-19.438%
2017-02-23	55.5000	55.5000	53.9700	54.9000	+0.073%	239,976	-21.111%
2017-02-22	53.6400	55.4900	53.6400	54.8600	+0.109%	215,187	-21.054%
2017-02-21	54.5900	55.4800	54.1600	54.8000	+2.258%	311,804	-20.967%
2017-02-17	53.4100	54.2700	53.3100	53.5900	+0.337%	315,425	-19.183%
2017-02-16	52.7400	54.9100	52.5000	53.4100	+2.416%	727,364	-18.910%
2017-02-15	51.8800	52.2000	51.0900	52.1500	+0.792%	303,906	-16.951%
2017-02-14	51.8600	51.9126	51.0100	51.7400	+0.271%	183,573	-16.293%
2017-02-13	52.3000	52.5390	51.0500	51.6000	-0.788%	233,550	-16.066%
2017-02-10	51.6200	52.1500	51.6200	52.0100	+0.756%	127,451	-16.728%
2017-02-09	51.0000	51.7400	50.4600	51.6200	+1.614%	116,660	-16.098%
2017-02-08	50.2600	50.8400	49.5500	50.8000	+0.634%	93,502	-14.744%
2017-02-07	51.2000	51.2000	49.9400	50.4800	-1.271%	129,230	-14.204%
2017-02-06	50.9400	51.1700	50.5000	51.1300	+0.432%	261,053	-15.294%
2017-02-03	50.3800	50.9300	50.2650	50.9100	+1.576%	110,949	-14.928%
2017-02-02	49.8100	50.2400	49.5100	50.1200	+1.191%	169,405	-13.587%
2017-02-01	48.9100	49.5500	48.3500	49.5300	+0.101%	171,262	-12.558%
2017-01-31	48.9800	49.5712	48.6900	49.4800	+1.352%	137,957	-12.470%
2017-01-30	49.9500	49.9500	48.6100	48.8200	-2.145%	141,473	-11.286%
2017-01-27	49.9800	50.1365	49.0900	49.8900	-0.200%	118,087	-13.189%
2017-01-26	50.1600	50.4200	49.7500	49.9900	+0.482%	246,695	-13.363%
2017-01-25	49.5600	49.9400	49.4405	49.7500	+1.015%	159,303	-12.945%
2017-01-24	48.9200	49.5200	48.7300	49.2500	+1.546%	276,045	-12.061%
2017-01-23	48.4200	48.9900	48.1100	48.5000	0.000%	305,430	-10.701%
2017-01-20	49.0000	49.0000	48.2300	48.5000	-0.288%	130,968	-10.701%
2017-01-19	48.7300	48.8300	48.2000	48.6400	-0.021%	134,159	-10.958%
2017-01-18	48.7200	49.0059	48.2000	48.6500	-0.957%	3,169,979	-10.976%
2017-01-17	48.5500	49.2000	48.4200	49.1200	+1.572%	233,934	-11.828%
2017-01-13	47.1600	48.5300	47.1000	48.3600	+2.155%	111,833	-10.443%
2017-01-12	47.9600	48.0300	47.2600	47.3400	-0.755%	174,993	-8.513%
2017-01-11	47.7500	47.9600	47.2900	47.7000	+0.400%	296,461	-9.203%

.dark-mode .z3jtqc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z3jtqc{ color: #333333; background-color: white; border: 2px solid #333333; }TEPTeleperformancestock NYSE

TEP
Teleperformance
stock NYSE