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 (%)
Dec 31, 2020 5.075 5.075 5.075 3,045 -0.02(-0.49%)
Dec 30, 2020 5.160 5.165 5.100 5.100 3,045 -0.09(-1.73%)
Dec 29, 2020 5.200 5.215 5.190 5.190 4,689 +0.01(+0.19%)
Dec 28, 2020 5.230 5.230 5.130 5.180 15,589 -0.04(-0.67%)
Dec 24, 2020 5.215 5.215 5.215 5.215 900 +0.05(+1.07%)
Dec 23, 2020 5.210 5.270 5.160 5.160 1,553 +0.01(+0.19%)
Dec 22, 2020 5.110 5.150 5.110 5.150 1,049 +0.03(+0.55%)
Dec 21, 2020 5.150 5.190 5.075 5.122 1,940 -0.16(-2.99%)
Dec 18, 2020 5.230 5.280 5.200 5.280 2,400 +0.08(+1.54%)
Dec 17, 2020 5.170 5.200 5.170 5.200 1,385 +0.00(+0.00%)
Dec 16, 2020 5.230 5.265 5.200 5.200 14,228 +0.13(+2.56%)
Dec 15, 2020 5.060 5.080 5.059 5.070 11,717 +0.02(+0.40%)
Dec 14, 2020 5.140 5.140 5.050 5.050 1,868 +0.08(+1.71%)
Dec 11, 2020 4.950 4.965 4.950 4.965 800 -0.16(-3.03%)
Dec 10, 2020 5.160 5.200 5.120 5.120 9,799 -0.04(-0.78%)
Dec 09, 2020 5.170 5.220 5.080 5.160 18,165 +0.12(+2.38%)
Dec 08, 2020 5.020 5.140 5.020 5.040 10,052 -0.11(-2.19%)
Dec 07, 2020 5.115 5.153 5.105 5.153 2,073 +0.06(+1.24%)
Dec 04, 2020 5.110 5.110 5.020 5.090 18,300 +0.13(+2.62%)
Dec 03, 2020 4.960 5.000 4.940 4.960 20,247 -0.06(-1.20%)
Dec 02, 2020 5.020 5.020 5.020 5.020 298 +0.00(+0.10%)
Dec 01, 2020 5.015 5.065 4.990 5.015 9,083 +0.00(+0.10%)
Nov 30, 2020 5.090 5.100 5.010 5.010 10,035 -0.05(-1.07%)
Nov 27, 2020 4.990 5.130 4.990 5.064 7,200 +0.25(+5.17%)
Nov 25, 2020 4.700 4.850 4.700 4.815 7,400 +0.25(+5.36%)
Nov 24, 2020 4.530 4.700 4.530 4.570 1,762 +0.07(+1.56%)
Nov 23, 2020 4.560 4.565 4.480 4.500 8,621 +0.12(+2.86%)
Nov 20, 2020 4.410 4.430 4.370 4.375 2,700 -0.09(-2.13%)
Nov 19, 2020 4.455 4.470 4.410 4.470 7,406 +0.06(+1.48%)
Nov 18, 2020 4.410 4.415 4.402 4.405 1,024 +0.11(+2.44%)
Nov 17, 2020 4.260 4.300 4.250 4.300 27,839 +0.11(+2.63%)
Nov 16, 2020 4.230 4.241 4.150 4.190 6,942 +0.16(+3.84%)
Nov 13, 2020 4.070 4.070 4.035 4.035 2,400 +0.10(+2.67%)
Nov 12, 2020 4.000 4.020 3.930 3.930 3,673 -0.05(-1.38%)
Nov 11, 2020 4.025 4.025 3.970 3.985 2,926 +0.03(+0.89%)
Nov 10, 2020 3.990 4.071 3.950 3.950 20,934 +0.00(+0.00%)
Nov 09, 2020 4.000 4.000 3.920 3.950 7,405 +0.14(+3.67%)
Nov 06, 2020 3.824 3.824 3.790 3.810 2,200 -0.01(-0.26%)
Nov 05, 2020 3.835 3.860 3.820 3.820 24,223 +0.14(+3.80%)
Nov 04, 2020 3.755 3.755 3.680 3.680 162,880 +0.03(+0.82%)
Nov 03, 2020 3.710 3.710 3.650 3.650 9,377 +0.05(+1.39%)
Nov 02, 2020 3.615 3.720 3.600 3.600 5,618 +0.06(+1.69%)
Oct 30, 2020 3.560 3.580 3.535 3.540 5,000 -0.04(-1.12%)
Oct 29, 2020 3.540 3.595 3.530 3.580 30,421 +0.02(+0.56%)
Oct 28, 2020 3.670 3.670 3.560 3.560 9,657 -0.19(-5.07%)
Oct 27, 2020 3.820 3.820 3.750 3.750 10,502 -0.13(-3.35%)
Oct 26, 2020 3.860 3.900 3.820 3.880 2,761 -0.06(-1.40%)
Oct 23, 2020 3.950 3.980 3.870 3.935 12,400 -0.04(-1.13%)
Oct 22, 2020 4.000 4.000 3.940 3.980 5,395 -0.07(-1.73%)
Oct 21, 2020 4.110 4.120 4.030 4.050 6,587 -0.06(-1.40%)
Oct 20, 2020 4.125 4.165 4.100 4.107 4,212 -0.01(-0.30%)
Oct 19, 2020 4.170 4.170 4.101 4.120 1,106 +0.07(+1.73%)
Oct 16, 2020 4.070 4.070 4.050 4.050 3,300 +0.05(+1.25%)
Oct 15, 2020 4.015 4.065 3.990 4.000 2,956 -0.05(-1.24%)
Oct 14, 2020 4.100 4.150 4.050 4.050 3,127 -0.10(-2.41%)
Oct 13, 2020 4.150 4.150 4.150 4.150 842 -0.01(-0.36%)
Oct 12, 2020 4.170 4.170 4.165 4.165 813 -0.04(-0.83%)
Oct 09, 2020 4.270 4.270 4.200 4.200 700 -0.09(-2.10%)
Oct 08, 2020 4.250 4.340 4.250 4.290 7,879 +0.09(+2.14%)
Oct 07, 2020 4.200 4.200 4.200 231 +0.00(+0.00%)
Oct 06, 2020 4.300 4.300 4.200 4.200 8,193 -0.14(-3.23%)
Oct 05, 2020 4.250 4.340 4.150 4.340 11,988 +0.26(+6.37%)
Oct 02, 2020 4.080 4.080 4.040 4.080 10,700 +0.14(+3.55%)
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.