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 )

2.500 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, May 9, 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 (%)
Feb 28, 2020 5.485 5.570 5.370 5.570 19,500 -0.12(-2.11%)
Feb 27, 2020 5.633 5.750 5.625 5.690 38,517 +0.07(+1.25%)
Feb 26, 2020 5.700 5.730 5.590 5.620 72,961 +0.25(+4.66%)
Feb 25, 2020 5.440 5.450 5.350 5.370 25,019 -0.08(-1.38%)
Feb 24, 2020 5.460 5.513 5.420 5.445 7,673 -0.22(-3.97%)
Feb 21, 2020 5.740 5.740 5.650 5.670 59,200 +0.23(+4.23%)
Feb 20, 2020 5.445 5.463 5.400 5.440 12,222 -0.04(-0.73%)
Feb 19, 2020 5.545 5.545 5.480 5.480 11,044 +0.01(+0.18%)
Feb 18, 2020 5.440 5.490 5.440 5.470 5,097 -0.09(-1.62%)
Feb 14, 2020 5.580 5.580 5.490 5.560 3,900 -0.09(-1.59%)
Feb 13, 2020 5.616 5.670 5.560 5.650 13,030 +0.26(+4.82%)
Feb 12, 2020 5.390 5.470 5.370 5.390 47,337 +0.06(+1.13%)
Feb 11, 2020 5.300 5.330 5.280 5.330 21,539 +0.10(+1.91%)
Feb 10, 2020 5.225 5.230 5.180 5.230 19,466 -0.04(-0.76%)
Feb 07, 2020 5.280 5.299 5.210 5.270 10,400 -0.07(-1.31%)
Feb 06, 2020 5.334 5.430 5.334 5.340 13,551 +0.11(+2.10%)
Feb 05, 2020 5.240 5.280 5.230 5.230 10,992 -0.01(-0.19%)
Feb 04, 2020 5.260 5.300 5.240 5.240 19,652 +0.06(+1.16%)
Feb 03, 2020 5.185 5.220 5.180 5.180 30,231 +0.02(+0.39%)
Jan 31, 2020 5.240 5.240 5.160 5.160 16,300 -0.24(-4.44%)
Jan 30, 2020 5.386 5.420 5.370 5.400 16,064 -0.09(-1.73%)
Jan 29, 2020 5.450 5.527 5.440 5.495 5,551 +0.11(+1.95%)
Jan 28, 2020 5.356 5.410 5.356 5.390 14,686 +0.12(+2.28%)
Jan 27, 2020 5.320 5.320 5.270 5.270 17,339 -0.11(-1.95%)
Jan 24, 2020 5.430 5.430 5.350 5.375 9,200 +0.04(+0.84%)
Jan 23, 2020 5.320 5.332 5.280 5.330 5,062 -0.02(-0.37%)
Jan 22, 2020 5.350 5.400 5.340 5.350 21,419 -0.10(-1.83%)
Jan 21, 2020 5.446 5.470 5.430 5.450 6,910 -0.05(-0.91%)
Jan 17, 2020 5.510 5.530 5.490 5.500 5,900 -0.01(-0.18%)
Jan 16, 2020 5.510 5.510 5.480 5.510 12,194 +0.04(+0.73%)
Jan 15, 2020 5.490 5.510 5.462 5.470 7,816 -0.05(-0.91%)
Jan 14, 2020 5.560 5.560 5.500 5.520 16,576 +0.02(+0.36%)
Jan 13, 2020 5.568 5.568 5.500 5.500 16,715 -0.12(-2.22%)
Jan 10, 2020 5.682 5.688 5.600 5.625 4,700 -0.04(-0.79%)
Jan 09, 2020 5.705 5.720 5.670 5.670 6,047 -0.05(-0.96%)
Jan 08, 2020 5.760 5.800 5.650 5.725 12,007 -0.18(-2.97%)
Jan 07, 2020 5.910 5.940 5.850 5.900 6,375 -0.12(-1.99%)
Jan 06, 2020 5.985 6.020 5.950 6.020 4,539 -0.01(-0.08%)
Jan 03, 2020 6.028 6.090 6.020 6.025 28,500 -0.07(-1.15%)
Jan 02, 2020 6.090 6.115 6.060 6.095 9,287 +0.04(+0.58%)
Dec 31, 2019 6.050 6.078 6.040 6.060 8,200 +0.01(+0.17%)
Dec 30, 2019 6.105 6.105 6.050 6.050 11,078 -0.04(-0.58%)
Dec 27, 2019 6.060 6.110 6.060 6.085 12,800 -0.11(-1.84%)
Dec 26, 2019 6.170 6.199 6.140 6.199 3,812 -0.00(-0.02%)
Dec 24, 2019 6.130 6.200 6.100 6.200 7,200 +0.04(+0.65%)
Dec 23, 2019 6.140 6.180 6.120 6.160 18,630 +0.05(+0.82%)
Dec 20, 2019 6.130 6.150 6.110 6.110 2,800 +0.11(+1.83%)
Dec 19, 2019 6.025 6.045 5.997 6.000 13,188 -0.05(-0.83%)
Dec 18, 2019 6.000 6.050 6.000 6.050 17,710 +0.04(+0.67%)
Dec 17, 2019 6.030 6.130 6.000 6.010 24,472 +0.04(+0.67%)
Dec 16, 2019 5.990 5.990 5.970 5.970 11,368 -0.04(-0.67%)
Dec 13, 2019 6.000 6.010 5.930 6.010 28,600 -0.02(-0.33%)
Dec 12, 2019 6.020 6.060 6.000 6.030 14,579 +0.03(+0.50%)
Dec 11, 2019 5.970 6.030 5.960 6.000 11,278 +0.05(+0.86%)
Dec 10, 2019 5.940 5.997 5.930 5.949 14,935 +0.00(+0.07%)
Dec 09, 2019 5.948 5.950 5.937 5.945 5,445 +0.02(+0.25%)
Dec 06, 2019 5.970 5.970 5.900 5.930 9,200 -0.02(-0.34%)
Dec 05, 2019 6.024 6.024 5.950 5.950 7,657 -0.11(-1.82%)
Dec 04, 2019 6.056 6.062 6.020 6.060 6,654 +0.05(+0.92%)
Dec 03, 2019 5.945 6.005 5.910 6.005 4,227 -0.03(-0.41%)
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.