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 )

2.515 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 23, 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, 2021 4.640 4.715 4.580 4.715 1,093 +0.09(+2.05%)
Dec 30, 2021 4.660 4.662 4.620 4.620 4,300 -0.06(-1.28%)
Dec 29, 2021 4.700 4.742 4.640 4.680 10,282 +0.01(+0.21%)
Dec 28, 2021 4.720 4.720 4.600 4.670 2,595 -0.16(-3.31%)
Dec 27, 2021 4.720 4.830 4.665 4.830 1,423 +0.08(+1.79%)
Dec 23, 2021 4.730 4.840 4.620 4.745 16,868 +0.05(+1.17%)
Dec 22, 2021 4.700 4.750 4.670 4.690 48,442 +0.13(+2.85%)
Dec 21, 2021 4.590 4.670 4.560 4.560 45,392 -0.10(-2.04%)
Dec 20, 2021 4.715 4.730 4.580 4.655 18,671 -0.04(-0.96%)
Dec 17, 2021 4.670 4.705 4.630 4.700 16,722 +0.09(+1.95%)
Dec 16, 2021 4.640 4.680 4.610 4.610 20,359 -0.05(-1.07%)
Dec 15, 2021 4.670 4.710 4.650 4.660 15,354 +0.03(+0.65%)
Dec 14, 2021 4.665 4.732 4.630 4.630 36,987 +0.03(+0.65%)
Dec 13, 2021 4.650 4.710 4.600 4.600 12,057 -0.10(-2.13%)
Dec 10, 2021 4.711 4.740 4.695 4.700 4,342 -0.01(-0.21%)
Dec 09, 2021 4.750 4.770 4.680 4.710 8,139 -0.19(-3.88%)
Dec 08, 2021 4.900 4.950 4.870 4.900 13,317 +0.12(+2.51%)
Dec 07, 2021 4.830 4.854 4.780 4.780 126,811 +0.00(+0.00%)
Dec 06, 2021 4.844 4.844 4.780 4.780 1,577 -0.07(-1.44%)
Dec 03, 2021 4.990 4.990 4.850 4.850 6,327 -0.10(-2.02%)
Dec 02, 2021 4.954 5.030 4.930 4.950 122,663 +0.05(+1.07%)
Dec 01, 2021 5.010 5.010 4.850 4.897 72,631 +0.05(+1.08%)
Nov 30, 2021 4.950 4.950 4.800 4.845 226,807 -0.13(-2.66%)
Nov 29, 2021 4.950 4.990 4.910 4.978 4,118 -0.06(-1.24%)
Nov 26, 2021 5.000 5.040 5.000 5.040 3,608 -0.11(-2.14%)
Nov 24, 2021 5.290 5.290 5.100 5.150 31,293 -0.25(-4.63%)
Nov 23, 2021 4.950 5.670 4.860 5.400 28,192 +0.30(+5.88%)
Nov 22, 2021 5.030 5.130 5.000 5.100 18,117 +1.16(+29.61%)
Nov 19, 2021 3.925 3.935 3.890 3.935 1,979 +0.09(+2.37%)
Nov 18, 2021 3.950 3.870 3.840 3.844 8,652 -0.06(-1.49%)
Nov 17, 2021 3.865 3.930 3.850 3.902 6,166 +0.01(+0.31%)
Nov 16, 2021 4.000 4.000 3.870 3.890 4,932 +0.07(+1.83%)
Nov 15, 2021 3.860 3.910 3.810 3.820 12,455 +0.02(+0.59%)
Nov 12, 2021 3.790 3.811 3.735 3.797 2,998 -0.14(-3.67%)
Nov 11, 2021 3.952 3.952 3.902 3.942 3,215 -0.01(-0.20%)
Nov 10, 2021 3.950 3.950 1,448 +0.04(+0.96%)
Nov 09, 2021 3.910 3.966 3.900 3.913 3,528 -0.05(-1.20%)
Nov 08, 2021 3.985 3.985 3.960 3.960 1,998 -0.16(-3.77%)
Nov 05, 2021 4.130 4.130 4.080 4.115 10,960 +0.18(+4.44%)
Nov 04, 2021 3.910 3.940 3.880 3.940 7,115 +0.09(+2.34%)
Nov 03, 2021 3.680 3.850 3.680 3.850 32,784 +0.18(+4.90%)
Nov 02, 2021 3.728 3.728 3.670 3.670 13,463 -0.08(-2.13%)
Nov 01, 2021 3.766 3.770 3.750 3.750 4,329 +0.00(+0.00%)
Oct 29, 2021 3.800 3.815 3.710 3.750 9,187 -0.13(-3.47%)
Oct 28, 2021 3.872 3.885 3.790 3.885 6,722 -0.11(-2.63%)
Oct 27, 2021 4.000 4.045 3.960 3.990 10,584 -0.04(-0.87%)
Oct 26, 2021 3.988 4.025 1,993 +0.05(+1.13%)
Oct 25, 2021 3.980 3.980 3.980 3.980 2,253 +0.02(+0.51%)
Oct 22, 2021 3.920 4.000 3.920 3.960 1,988 -0.05(-1.37%)
Oct 21, 2021 3.980 4.070 3.980 4.015 3,219 +0.05(+1.39%)
Oct 20, 2021 4.000 4.100 3.960 3.960 4,212 -0.04(-1.00%)
Oct 19, 2021 3.960 4.010 3.960 4.000 33,660 -0.01(-0.30%)
Oct 18, 2021 4.050 4.050 3.995 4.012 3,511 -0.02(-0.45%)
Oct 15, 2021 4.090 4.100 3.960 4.030 6,253 +0.01(+0.25%)
Oct 14, 2021 4.020 4.080 4.020 4.020 4,086 -0.03(-0.74%)
Oct 13, 2021 3.961 4.050 3.961 4.050 3,600 +0.08(+2.02%)
Oct 12, 2021 3.970 4.020 3.970 3.970 3,939 -0.02(-0.63%)
Oct 11, 2021 4.080 4.080 3.995 3.995 8,167 -0.20(-4.65%)
Oct 08, 2021 4.105 4.190 4.060 4.190 7,157 +0.13(+3.20%)
Oct 07, 2021 4.068 4.160 4.060 4.060 2,370 -0.01(-0.25%)
Oct 06, 2021 4.010 4.070 4.000 4.070 2,618 +0.06(+1.40%)
Oct 05, 2021 4.120 4.120 4.010 4.014 5,620 -0.06(-1.38%)
Oct 04, 2021 4.100 4.100 4.020 4.070 4,223 +0.04(+0.99%)
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.