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 (%)
Mar 31, 2021 5.740 5.740 5.715 5.740 1,199 +0.04(+0.70%)
Mar 30, 2021 5.700 5.700 5.700 5.700 1,617 -0.04(-0.61%)
Mar 29, 2021 5.690 5.790 5.690 5.735 536 +0.10(+1.80%)
Mar 26, 2021 5.610 5.655 5.610 5.633 500 +0.14(+2.61%)
Mar 25, 2021 5.500 5.566 5.490 5.490 6,471 -0.04(-0.72%)
Mar 24, 2021 5.520 5.530 5.520 5.530 1,585 +0.03(+0.55%)
Mar 23, 2021 5.500 5.500 5.500 5.500 298 +0.05(+0.92%)
Mar 22, 2021 5.564 5.564 5.450 5.450 1,506 +0.01(+0.18%)
Mar 19, 2021 5.505 5.505 5.430 5.440 5,400 -0.48(-8.19%)
Mar 18, 2021 5.940 5.940 5.900 5.925 1,037 +0.00(+0.08%)
Mar 17, 2021 5.855 5.920 5.821 5.920 2,158 +0.16(+2.78%)
Mar 16, 2021 5.800 5.805 5.760 5.760 5,135 +0.05(+0.88%)
Mar 15, 2021 5.810 5.862 5.710 5.710 3,979 +0.05(+0.89%)
Mar 12, 2021 5.660 5.660 5.660 131 +0.00(+0.00%)
Mar 11, 2021 5.670 5.680 5.660 5.660 30,391 +0.41(+7.80%)
Mar 10, 2021 5.250 5.250 5.250 15 +0.00(+0.00%)
Mar 09, 2021 5.320 5.430 5.250 5.250 51,293 -0.16(-2.96%)
Mar 08, 2021 5.370 5.410 5.350 5.410 8,099 +0.16(+2.95%)
Mar 05, 2021 5.250 5.255 5.230 5.255 1,100 +0.11(+2.14%)
Mar 04, 2021 5.305 5.305 5.145 5.145 835 -0.03(-0.48%)
Mar 03, 2021 5.210 5.225 5.170 5.170 3,087 -0.03(-0.58%)
Mar 02, 2021 5.190 5.200 5.190 5.200 460 -0.09(-1.70%)
Mar 01, 2021 5.375 5.375 5.290 5.290 3,156 -0.04(-0.82%)
Feb 26, 2021 5.320 5.340 5.290 5.334 5,900 +0.06(+1.21%)
Feb 25, 2021 5.370 5.370 5.250 5.270 6,521 -0.23(-4.18%)
Feb 24, 2021 5.506 5.540 5.500 5.500 15,155 +0.50(+10.00%)
Feb 23, 2021 5.050 5.050 5.000 5.000 1,110 -0.01(-0.20%)
Feb 19, 2021 5.010 5.010 5.010 0 +0.02(+0.40%)
Feb 18, 2021 5.000 5.000 4.990 4.990 348 -0.03(-0.60%)
Feb 17, 2021 5.020 5.030 5.020 5.020 3,618 -0.09(-1.76%)
Feb 16, 2021 5.100 5.110 5.100 5.110 5,617 -0.01(-0.20%)
Feb 12, 2021 5.120 5.200 5.100 5.120 13,200 -0.01(-0.19%)
Feb 11, 2021 5.187 5.195 5.130 5.130 3,786 -0.09(-1.82%)
Feb 10, 2021 5.242 5.300 5.160 5.225 2,862 +0.06(+1.26%)
Feb 09, 2021 5.180 5.180 5.150 5.160 60,929 +0.11(+2.18%)
Feb 08, 2021 5.120 5.120 4.990 5.050 5,589 +0.03(+0.60%)
Feb 05, 2021 5.015 5.021 4.980 5.020 2,000 +0.24(+5.02%)
Feb 04, 2021 4.770 4.780 4.765 4.780 8,140 +0.00(+0.00%)
Feb 03, 2021 4.830 4.830 4.780 4.780 1,765 +0.07(+1.49%)
Feb 02, 2021 4.710 4.770 4.670 4.710 2,518 -0.02(-0.42%)
Feb 01, 2021 4.730 4.790 4.720 4.730 1,205 +0.08(+1.72%)
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%)
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.