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 -0.040 (-0.93%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 26, 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 (%)
Sep 29, 2023 3.768 3.778 3.750 3.768 731,067 -0.01(-0.25%)
Sep 28, 2023 3.768 3.796 3.764 3.778 852,512 +0.03(+0.74%)
Sep 27, 2023 3.750 3.750 3.722 3.750 651,276 -0.08(-2.17%)
Sep 26, 2023 3.842 3.852 3.796 3.833 1,383,139 -0.04(-0.96%)
Sep 25, 2023 3.870 3.870 3.834 3.870 627,186 -0.09(-2.34%)
Sep 22, 2023 3.972 3.981 3.944 3.963 689,533 -0.05(-1.15%)
Sep 21, 2023 4.009 4.028 3.991 4.009 656,776 +0.00(+0.00%)
Sep 20, 2023 4.018 4.055 4.009 4.009 754,327 +0.05(+1.17%)
Sep 19, 2023 3.935 3.972 3.935 3.963 798,874 +0.03(+0.71%)
Sep 18, 2023 3.907 3.935 3.884 3.935 942,431 +0.06(+1.67%)
Sep 15, 2023 3.879 3.889 3.847 3.870 4,019,316 -0.01(-0.24%)
Sep 14, 2023 3.842 3.889 3.842 3.879 960,752 +0.00(+0.00%)
Sep 13, 2023 3.917 3.917 3.870 3.879 1,095,178 -0.02(-0.48%)
Sep 12, 2023 3.889 3.903 3.870 3.898 1,196,547 +0.03(+0.72%)
Sep 11, 2023 3.824 3.870 3.815 3.870 1,221,489 +0.08(+2.20%)
Sep 08, 2023 3.787 3.805 3.778 3.787 630,349 +0.01(+0.25%)
Sep 07, 2023 3.741 3.796 3.736 3.778 988,414 +0.06(+1.75%)
Sep 06, 2023 3.741 3.745 3.704 3.713 1,711,964 -0.16(-4.07%)
Sep 05, 2023 3.685 3.889 3.676 3.870 5,309,787 +0.07(+1.95%)
Sep 01, 2023 3.815 3.833 3.787 3.796 2,216,135 +0.01(+0.24%)
Aug 31, 2023 3.833 3.833 3.778 3.787 397,222 -0.03(-0.73%)
Aug 30, 2023 3.805 3.852 3.805 3.815 587,118 +0.02(+0.49%)
Aug 29, 2023 3.731 3.796 3.731 3.796 924,224 +0.08(+2.24%)
Aug 28, 2023 3.694 3.713 3.685 3.713 893,012 +0.07(+2.04%)
Aug 25, 2023 3.657 3.667 3.620 3.639 599,733 +0.00(+0.00%)
Aug 24, 2023 3.639 3.667 3.629 3.639 887,050 +0.00(+0.00%)
Aug 23, 2023 3.611 3.648 3.611 3.639 597,954 +0.06(+1.55%)
Aug 22, 2023 3.602 3.602 3.555 3.583 1,259,310 -0.01(-0.26%)
Aug 21, 2023 3.602 3.611 3.592 3.592 962,907 +0.01(+0.26%)
Aug 18, 2023 3.574 3.602 3.574 3.583 1,034,212 +0.01(+0.26%)
Aug 17, 2023 3.565 3.583 3.555 3.574 897,413 +0.00(+0.00%)
Aug 16, 2023 3.574 3.592 3.565 3.574 896,382 -0.02(-0.52%)
Aug 15, 2023 3.620 3.629 3.583 3.592 1,060,552 -0.05(-1.27%)
Aug 14, 2023 3.639 3.655 3.613 3.639 1,052,793 +0.00(+0.00%)
Aug 11, 2023 3.639 3.657 3.629 3.639 481,477 +0.00(+0.00%)
Aug 10, 2023 3.657 3.671 3.639 3.639 1,232,864 +0.06(+1.81%)
Aug 09, 2023 3.565 3.583 3.565 3.574 752,320 +0.05(+1.31%)
Aug 08, 2023 3.500 3.528 3.500 3.528 900,983 -0.01(-0.26%)
Aug 07, 2023 3.537 3.546 3.518 3.537 758,787 +0.00(+0.00%)
Aug 04, 2023 3.537 3.574 3.537 3.537 696,430 +0.02(+0.53%)
Aug 03, 2023 3.518 3.528 3.500 3.518 1,100,832 -0.04(-1.04%)
Aug 02, 2023 3.574 3.597 3.546 3.555 1,615,432 -0.29(-7.47%)
Aug 01, 2023 3.870 3.884 3.829 3.842 806,517 -0.06(-1.66%)
Jul 31, 2023 3.935 3.963 3.898 3.907 571,577 -0.05(-1.17%)
Jul 28, 2023 3.972 4.000 3.954 3.954 567,661 +0.00(+0.00%)
Jul 27, 2023 3.981 4.000 3.954 3.954 891,150 +0.06(+1.67%)
Jul 26, 2023 3.824 3.889 3.824 3.889 826,866 +0.08(+2.19%)
Jul 25, 2023 3.796 3.805 3.787 3.805 835,844 -0.02(-0.48%)
Jul 24, 2023 3.805 3.850 3.805 3.824 925,389 +0.03(+0.73%)
Jul 21, 2023 3.778 3.796 3.768 3.796 564,197 +0.03(+0.74%)
Jul 20, 2023 3.759 3.787 3.741 3.768 807,089 +0.03(+0.74%)
Jul 19, 2023 3.741 3.750 3.704 3.741 970,233 +0.03(+0.75%)
Jul 18, 2023 3.694 3.722 3.676 3.713 1,116,129 -0.06(-1.47%)
Jul 17, 2023 3.768 3.778 3.750 3.768 1,097,575 +0.04(+0.99%)
Jul 14, 2023 3.778 3.805 3.731 3.731 1,186,198 -0.02(-0.49%)
Jul 13, 2023 3.731 3.750 3.722 3.750 837,639 +0.03(+0.75%)
Jul 12, 2023 3.685 3.722 3.685 3.722 786,135 +0.08(+2.29%)
Jul 11, 2023 3.620 3.643 3.611 3.639 1,208,008 +0.01(+0.26%)
Jul 10, 2023 3.639 3.643 3.620 3.629 726,544 -0.01(-0.25%)
Jul 07, 2023 3.629 3.643 3.620 3.639 1,423,558 -0.02(-0.51%)
Jul 06, 2023 3.667 3.667 3.620 3.657 1,271,404 -0.06(-1.74%)
Jul 05, 2023 3.750 3.759 3.704 3.722 1,169,795 -0.06(-1.47%)
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.