Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Italia S.P.A. (OP: TIAIY )

2.390 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 3.840 3.840 3.760 3.790 40,900 +0.04(+1.06%)
May 28, 2020 3.820 3.830 3.750 3.750 37,588 +0.02(+0.54%)
May 27, 2020 3.750 3.770 3.670 3.730 139,495 +0.04(+1.08%)
May 26, 2020 3.712 3.740 3.690 3.690 51,380 +0.08(+2.22%)
May 22, 2020 3.655 3.685 3.610 3.610 77,700 -0.11(-2.96%)
May 21, 2020 3.695 3.760 3.660 3.720 38,418 +0.10(+2.76%)
May 20, 2020 3.630 3.720 3.620 3.620 56,195 -0.15(-3.98%)
May 19, 2020 3.850 3.880 3.750 3.770 180,486 -0.33(-8.05%)
May 18, 2020 4.000 4.150 3.990 4.100 40,510 +0.22(+5.67%)
May 15, 2020 3.902 3.950 3.830 3.880 19,600 +0.05(+1.21%)
May 14, 2020 3.850 3.910 3.820 3.833 27,966 -0.09(-2.21%)
May 13, 2020 4.030 4.080 3.920 3.920 65,276 -0.04(-1.01%)
May 12, 2020 3.995 4.050 3.929 3.960 224,299 +0.14(+3.66%)
May 11, 2020 3.780 3.820 3.780 3.820 16,558 +0.01(+0.26%)
May 08, 2020 3.780 3.810 3.740 3.810 26,400 +0.07(+1.87%)
May 07, 2020 3.715 3.797 3.712 3.740 225,302 -0.06(-1.71%)
May 06, 2020 3.830 3.860 3.750 3.805 35,002 +0.02(+0.40%)
May 05, 2020 3.890 3.890 3.770 3.790 58,182 +0.04(+1.07%)
May 04, 2020 3.940 3.940 3.750 3.750 43,094 -0.11(-2.85%)
May 01, 2020 3.900 4.100 3.860 3.860 34,300 -0.05(-1.28%)
Apr 30, 2020 3.891 4.000 3.891 3.910 85,988 +0.03(+0.77%)
Apr 29, 2020 3.880 3.970 3.870 3.880 8,718 +0.21(+5.72%)
Apr 28, 2020 3.730 3.740 3.670 3.670 142,671 +0.02(+0.55%)
Apr 27, 2020 3.660 3.720 3.610 3.650 62,173 +0.03(+0.83%)
Apr 24, 2020 3.644 3.644 3.600 3.620 31,700 +0.00(+0.00%)
Apr 23, 2020 3.720 3.730 3.570 3.620 69,115 +0.00(+0.00%)
Apr 22, 2020 3.655 3.710 3.560 3.620 28,522 +0.02(+0.42%)
Apr 21, 2020 3.660 3.701 3.590 3.605 212,076 -0.15(-4.12%)
Apr 20, 2020 3.680 3.800 3.680 3.760 33,565 +0.12(+3.30%)
Apr 17, 2020 3.720 3.730 3.640 3.640 37,400 -0.01(-0.27%)
Apr 16, 2020 3.710 3.750 3.590 3.650 58,163 -0.07(-1.88%)
Apr 15, 2020 3.790 3.830 3.700 3.720 61,250 -0.21(-5.34%)
Apr 14, 2020 4.000 4.000 3.900 3.930 173,757 +0.04(+0.96%)
Apr 13, 2020 3.920 4.090 3.870 3.893 36,131 -0.03(-0.70%)
Apr 09, 2020 4.016 4.090 3.920 3.920 52,500 -0.10(-2.49%)
Apr 08, 2020 4.066 4.140 3.960 4.020 54,333 -0.05(-1.23%)
Apr 07, 2020 4.230 4.230 4.070 4.070 133,175 -0.10(-2.40%)
Apr 06, 2020 4.174 4.240 4.100 4.170 108,733 +0.31(+8.03%)
Apr 03, 2020 3.990 4.100 3.820 3.860 84,500 -0.02(-0.52%)
Apr 02, 2020 3.900 4.035 3.880 3.880 52,251 +0.07(+1.84%)
Apr 01, 2020 3.960 4.060 3.810 3.810 34,727 -0.02(-0.52%)
Mar 31, 2020 3.930 4.040 3.830 3.830 30,973 -0.10(-2.54%)
Mar 30, 2020 3.860 3.940 3.780 3.930 120,523 +0.02(+0.38%)
Mar 27, 2020 3.970 4.080 3.850 3.915 26,000 -0.09(-2.37%)
Mar 26, 2020 3.987 4.210 3.890 4.010 48,118 +0.00(+0.00%)
Mar 25, 2020 4.110 4.300 3.910 4.010 25,129 -0.10(-2.43%)
Mar 24, 2020 4.150 4.270 4.060 4.110 106,078 +0.21(+5.38%)
Mar 23, 2020 3.810 4.270 3.810 3.900 52,833 +0.21(+5.69%)
Mar 20, 2020 3.722 4.010 3.690 3.690 60,100 +0.03(+0.82%)
Mar 19, 2020 3.712 3.750 3.520 3.660 54,280 +0.31(+9.25%)
Mar 18, 2020 3.580 3.600 3.350 3.350 50,572 -0.04(-1.18%)
Mar 17, 2020 3.430 3.670 3.370 3.390 167,699 +0.11(+3.35%)
Mar 16, 2020 3.270 3.485 3.250 3.280 138,119 -0.56(-14.58%)
Mar 13, 2020 3.995 4.010 3.822 3.840 190,800 +0.20(+5.49%)
Mar 12, 2020 3.890 4.000 3.500 3.640 101,257 -0.71(-16.32%)
Mar 11, 2020 4.340 4.445 4.290 4.350 91,057 +0.00(+0.12%)
Mar 10, 2020 4.582 4.582 4.200 4.345 106,539 -0.24(-5.17%)
Mar 09, 2020 4.600 4.690 4.510 4.582 38,677 -0.35(-7.06%)
Mar 06, 2020 4.936 4.990 4.930 4.930 74,000 -0.19(-3.71%)
Mar 05, 2020 5.170 5.210 5.100 5.120 182,812 -0.34(-6.23%)
Mar 04, 2020 5.344 5.460 5.344 5.460 57,213 +0.08(+1.58%)
Mar 03, 2020 5.310 5.500 5.290 5.375 104,890 -0.05(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.