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
Last 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 (%)
Jan 29, 2021 4.750 4.790 4.650 4.650 1,900 -0.19(-3.93%)
Jan 28, 2021 4.850 4.890 4.840 4.840 7,693 +0.04(+0.73%)
Jan 27, 2021 4.770 4.850 4.740 4.805 11,045 -0.05(-1.03%)
Jan 26, 2021 4.810 4.865 4.810 4.855 6,938 +0.10(+2.00%)
Jan 25, 2021 4.770 4.820 4.710 4.760 2,493 -0.07(-1.35%)
Jan 22, 2021 4.825 4.825 4.825 4.825 200 -0.04(-0.72%)
Jan 21, 2021 4.870 4.870 4.800 4.860 2,981 +0.04(+0.83%)
Jan 20, 2021 4.830 4.850 4.810 4.820 8,211 -0.00(-0.03%)
Jan 19, 2021 4.790 4.822 4.790 4.822 1,137 -0.07(-1.40%)
Jan 15, 2021 5.040 5.040 4.890 4.890 1,600 -0.09(-1.81%)
Jan 14, 2021 5.035 5.035 4.980 4.980 30,815 -0.06(-1.19%)
Jan 13, 2021 4.990 5.040 4.980 5.040 1,177 +0.02(+0.40%)
Jan 12, 2021 5.045 5.045 4.970 5.020 5,698 -0.20(-3.83%)
Jan 11, 2021 5.225 5.225 5.220 5.220 887 -0.01(-0.19%)
Jan 08, 2021 5.245 5.315 5.230 5.230 2,400 -0.11(-2.15%)
Jan 07, 2021 5.400 5.400 5.345 5.345 2,137 -0.02(-0.28%)
Jan 06, 2021 5.440 5.440 5.360 5.360 45,838 +0.09(+1.71%)
Jan 05, 2021 5.270 5.270 5.270 5.270 364 +0.01(+0.29%)
Jan 04, 2021 5.320 5.350 5.234 5.255 10,996 +0.18(+3.55%)
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%)
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.