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 )

2.780 UNCHANGED
Streaming Delayed Price Updated: 10:49 AM EDT, May 16, 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 (%)
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%)
Dec 02, 2019 6.043 6.043 5.960 6.030 11,064 -0.13(-2.11%)
Nov 29, 2019 6.115 6.160 6.080 6.160 3,700 +0.00(+0.00%)
Nov 27, 2019 6.130 6.167 6.130 6.160 4,200 -0.10(-1.63%)
Nov 26, 2019 6.260 6.313 6.245 6.262 7,743 +0.01(+0.19%)
Nov 25, 2019 6.240 6.285 6.240 6.250 16,785 +0.00(+0.00%)
Nov 22, 2019 6.320 6.320 6.250 6.250 9,300 -0.10(-1.57%)
Nov 21, 2019 6.270 6.350 6.200 6.350 11,213 +0.26(+4.27%)
Nov 20, 2019 5.960 6.140 5.960 6.090 24,997 +0.12(+2.01%)
Nov 19, 2019 5.985 5.985 5.960 5.970 12,513 +0.10(+1.70%)
Nov 18, 2019 5.910 5.910 5.870 5.870 4,092 +0.04(+0.69%)
Nov 15, 2019 5.860 5.910 5.830 5.830 3,100 +0.03(+0.52%)
Nov 14, 2019 5.850 5.850 5.800 5.800 17,924 +0.03(+0.52%)
Nov 13, 2019 5.745 5.780 5.730 5.770 6,077 -0.01(-0.17%)
Nov 12, 2019 5.740 5.810 5.740 5.780 13,307 +0.09(+1.58%)
Nov 11, 2019 5.700 5.720 5.690 5.690 19,112 -0.13(-2.23%)
Nov 08, 2019 5.810 5.830 5.800 5.820 34,100 +0.14(+2.46%)
Nov 07, 2019 5.670 5.705 5.670 5.680 2,415 -0.01(-0.18%)
Nov 06, 2019 5.718 5.730 5.690 5.690 1,671 +0.02(+0.35%)
Nov 05, 2019 5.690 5.690 5.658 5.670 38,864 -0.12(-2.09%)
Nov 04, 2019 5.810 5.875 5.790 5.791 2,303 +0.04(+0.71%)
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.