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 )

2.532 +0.142 (+5.94%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 7, 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 (%)
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%)
Mar 02, 2020 5.360 5.490 5.350 5.430 19,509 -0.14(-2.51%)
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%)
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.