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 (%)
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%)
Oct 01, 2020 4.060 4.060 3.940 3.940 2,029 -0.08(-1.99%)
Sep 30, 2020 4.010 4.025 3.960 4.020 24,310 +0.07(+1.77%)
Sep 29, 2020 3.960 3.975 3.950 3.950 11,450 -0.06(-1.50%)
Sep 28, 2020 4.045 4.060 4.010 4.010 2,610 +0.08(+2.04%)
Sep 25, 2020 3.950 3.950 3.910 3.930 800 -0.07(-1.75%)
Sep 24, 2020 4.050 4.053 4.000 4.000 8,308 +0.00(+0.00%)
Sep 23, 2020 4.040 4.090 4.000 4.000 9,365 -0.01(-0.25%)
Sep 22, 2020 4.080 4.100 4.010 4.010 2,560 +0.01(+0.25%)
Sep 21, 2020 4.035 4.070 4.000 4.000 4,715 -0.14(-3.38%)
Sep 18, 2020 4.210 4.210 4.100 4.140 5,300 -0.12(-2.70%)
Sep 17, 2020 4.220 4.255 4.220 4.255 2,164 -0.07(-1.50%)
Sep 16, 2020 4.345 4.345 4.320 4.320 709 -0.05(-1.14%)
Sep 15, 2020 4.300 4.370 4.300 4.370 3,547 +0.05(+1.16%)
Sep 14, 2020 4.350 4.350 4.320 4.320 9,984 -0.07(-1.59%)
Sep 11, 2020 4.380 4.465 4.350 4.390 7,300 -0.06(-1.24%)
Sep 10, 2020 4.480 4.590 4.420 4.445 7,593 -0.09(-1.98%)
Sep 09, 2020 4.550 4.550 4.500 4.535 3,606 +0.05(+1.23%)
Sep 08, 2020 4.490 4.530 4.450 4.480 8,618 -0.12(-2.61%)
Sep 04, 2020 4.590 4.600 4.590 4.600 1,600 -0.02(-0.43%)
Sep 03, 2020 4.605 4.643 4.605 4.620 2,587 +0.04(+0.87%)
Sep 02, 2020 4.670 4.670 4.570 4.580 3,798 -0.02(-0.43%)
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.