Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.240 +0.050 (+1.19%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 18, 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 (%)
May 31, 2024 4.409 4.447 4.404 4.447 647,866 +0.04(+0.87%)
May 30, 2024 4.361 4.409 4.332 4.409 741,492 +0.11(+2.46%)
May 29, 2024 4.341 4.341 4.303 4.303 624,970 -0.04(-0.89%)
May 28, 2024 4.341 4.361 4.332 4.341 863,051 +0.06(+1.35%)
May 24, 2024 4.293 4.293 4.279 4.284 164,302 +0.00(+0.00%)
May 23, 2024 4.312 4.322 4.284 4.284 354,824 -0.04(-0.89%)
May 22, 2024 4.322 4.341 4.312 4.322 459,160 -0.05(-1.10%)
May 21, 2024 4.370 4.406 4.361 4.370 482,662 +0.09(+2.02%)
May 20, 2024 4.312 4.341 4.207 4.284 879,647 -0.01(-0.22%)
May 17, 2024 4.255 4.303 4.245 4.293 587,996 +0.03(+0.68%)
May 16, 2024 4.274 4.274 4.255 4.264 280,038 -0.06(-1.34%)
May 15, 2024 4.303 4.322 4.284 4.322 350,704 +0.05(+1.13%)
May 14, 2024 4.216 4.274 4.211 4.274 352,163 +0.04(+0.91%)
May 13, 2024 4.226 4.255 4.226 4.235 346,737 +0.03(+0.69%)
May 10, 2024 4.226 4.226 4.207 4.207 419,608 -0.06(-1.35%)
May 09, 2024 4.312 4.327 4.264 4.264 616,341 -0.01(-0.23%)
May 08, 2024 4.322 4.341 4.264 4.274 678,936 -0.12(-2.63%)
May 07, 2024 4.409 4.418 4.380 4.389 342,882 +0.00(+0.00%)
May 06, 2024 4.399 4.418 4.380 4.389 413,103 +0.00(+0.00%)
May 03, 2024 4.389 4.399 4.370 4.389 551,256 +0.06(+1.33%)
May 02, 2024 4.322 4.332 4.312 4.332 421,764 +0.06(+1.35%)
May 01, 2024 4.235 4.303 4.197 4.274 477,977 +0.01(+0.23%)
Apr 30, 2024 4.332 4.332 4.264 4.264 758,866 -0.09(-1.99%)
Apr 29, 2024 4.341 4.380 4.340 4.351 748,746 +0.02(+0.44%)
Apr 26, 2024 4.303 4.341 4.303 4.332 833,011 +0.08(+1.81%)
Apr 25, 2024 4.226 4.284 4.221 4.255 806,744 +0.02(+0.45%)
Apr 24, 2024 4.245 4.245 4.216 4.235 337,060 -0.03(-0.68%)
Apr 23, 2024 4.255 4.284 4.255 4.264 756,646 +0.07(+1.61%)
Apr 22, 2024 4.178 4.226 4.168 4.197 959,719 +0.09(+2.11%)
Apr 19, 2024 4.081 4.120 4.081 4.110 429,928 +0.05(+1.18%)
Apr 18, 2024 4.033 4.062 4.024 4.062 590,850 +0.05(+1.20%)
Apr 17, 2024 4.004 4.024 3.985 4.014 903,470 +0.04(+0.97%)
Apr 16, 2024 3.975 3.975 3.956 3.975 461,434 -0.02(-0.48%)
Apr 15, 2024 4.033 4.052 3.985 3.995 815,795 -0.02(-0.48%)
Apr 12, 2024 4.033 4.062 3.995 4.014 1,062,201 -0.03(-0.71%)
Apr 11, 2024 4.081 4.091 4.024 4.043 1,258,590 -0.07(-1.64%)
Apr 10, 2024 4.062 4.110 4.043 4.110 1,245,970 -0.04(-0.93%)
Apr 09, 2024 4.158 4.168 4.129 4.149 1,392,950 -0.03(-0.69%)
Apr 08, 2024 4.120 4.187 4.101 4.178 1,687,082 +0.05(+1.17%)
Apr 05, 2024 4.110 4.139 4.091 4.129 438,736 -0.05(-1.15%)
Apr 04, 2024 4.245 4.255 4.178 4.178 742,029 -0.04(-0.91%)
Apr 03, 2024 4.216 4.216 4.178 4.216 571,121 +0.00(+0.00%)
Apr 02, 2024 4.226 4.226 4.187 4.216 457,550 -0.01(-0.23%)
Apr 01, 2024 4.187 4.235 4.187 4.226 363,113 -0.02(-0.45%)
Mar 28, 2024 4.245 4.264 4.221 4.245 747,963 +0.00(+0.00%)
Mar 27, 2024 4.216 4.255 4.216 4.245 750,931 +0.04(+0.92%)
Mar 26, 2024 4.235 4.245 4.197 4.207 680,401 +0.06(+1.39%)
Mar 25, 2024 4.129 4.158 4.129 4.149 516,224 +0.02(+0.47%)
Mar 22, 2024 4.149 4.149 4.110 4.129 332,776 +0.02(+0.47%)
Mar 21, 2024 4.139 4.158 4.110 4.110 770,311 -0.01(-0.23%)
Mar 20, 2024 4.062 4.120 4.062 4.120 364,158 +0.06(+1.42%)
Mar 19, 2024 4.072 4.081 4.055 4.062 478,485 -0.01(-0.24%)
Mar 18, 2024 4.072 4.081 4.062 4.072 478,201 -0.01(-0.24%)
Mar 15, 2024 4.091 4.120 4.081 4.081 811,747 +0.03(+0.71%)
Mar 14, 2024 4.081 4.081 4.024 4.052 649,301 -0.02(-0.47%)
Mar 13, 2024 4.062 4.091 4.062 4.072 548,649 +0.00(+0.00%)
Mar 12, 2024 4.072 4.081 4.043 4.072 625,828 +0.00(+0.00%)
Mar 11, 2024 4.052 4.072 4.052 4.072 588,412 +0.03(+0.71%)
Mar 08, 2024 4.024 4.052 4.024 4.043 463,877 +0.02(+0.48%)
Mar 07, 2024 4.043 4.072 4.024 4.024 610,490 -0.01(-0.24%)
Mar 06, 2024 4.043 4.052 4.014 4.033 1,024,098 +0.03(+0.72%)
Mar 05, 2024 3.975 4.004 3.975 4.004 574,134 +0.02(+0.48%)
Mar 04, 2024 3.985 3.995 3.975 3.985 672,560 -0.01(-0.24%)
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.