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 (%)
May 28, 2021 5.700 5.700 5.640 5.640 1,356 -0.02(-0.35%)
May 27, 2021 5.740 5.740 5.660 5.660 1,406 +0.01(+0.18%)
May 25, 2021 5.650 5.650 5.650 129 -0.03(-0.56%)
May 21, 2021 5.682 5.682 5.682 116 +0.09(+1.65%)
May 20, 2021 5.605 5.620 5.590 5.590 3,008 -0.02(-0.36%)
May 19, 2021 5.675 5.675 5.610 5.610 1,619 -0.15(-2.60%)
May 14, 2021 5.760 5.760 5.760 105,099 +0.18(+3.23%)
May 13, 2021 5.565 5.580 5.565 5.580 2,512 +0.00(+0.00%)
May 12, 2021 5.580 5.580 5.580 5.580 467 -0.04(-0.71%)
May 11, 2021 5.620 5.620 5.550 5.620 1,138 +0.07(+1.26%)
May 10, 2021 5.640 5.640 5.550 5.550 2,403 +0.07(+1.28%)
May 07, 2021 5.520 5.620 5.480 5.480 3,880 -0.07(-1.26%)
May 06, 2021 5.555 5.610 5.550 5.550 4,125 -0.28(-4.80%)
May 05, 2021 5.760 5.880 5.760 5.830 862 +0.04(+0.69%)
May 04, 2021 5.810 5.810 5.790 5.790 1,429 -0.14(-2.36%)
May 03, 2021 5.840 5.930 5.840 5.930 2,795 +0.00(+0.00%)
Apr 30, 2021 5.850 5.930 5.790 5.930 600 +0.27(+4.77%)
Apr 29, 2021 5.683 5.700 5.660 5.660 3,367 +0.01(+0.18%)
Apr 28, 2021 5.700 5.705 5.650 5.650 654 -0.04(-0.70%)
Apr 27, 2021 5.720 5.810 5.638 5.690 1,502 -0.06(-1.04%)
Apr 26, 2021 5.735 5.750 5.730 5.750 2,384 +0.09(+1.59%)
Apr 23, 2021 5.695 5.730 5.660 5.660 9,100 +0.07(+1.25%)
Apr 22, 2021 5.615 5.615 5.590 5.590 1,920 +0.02(+0.36%)
Apr 21, 2021 5.570 5.570 5.570 5.570 311 +0.06(+1.09%)
Apr 20, 2021 5.550 5.550 5.510 5.510 2,086 -0.19(-3.33%)
Apr 19, 2021 5.658 5.700 5.600 5.700 1,089 +0.13(+2.33%)
Apr 16, 2021 5.600 5.600 5.570 5.570 2,900 +0.03(+0.54%)
Apr 15, 2021 5.550 5.550 5.520 5.540 1,244 -0.05(-0.89%)
Apr 14, 2021 5.570 5.600 5.570 5.590 7,764 +0.06(+1.08%)
Apr 13, 2021 5.560 5.560 5.530 5.530 9,824 -0.03(-0.54%)
Apr 12, 2021 5.530 5.560 5.530 5.560 453 -0.03(-0.54%)
Apr 09, 2021 5.590 5.590 5.590 122 +0.00(+0.00%)
Apr 08, 2021 5.605 5.605 5.590 5.590 541 -0.11(-1.93%)
Apr 07, 2021 5.760 5.760 5.700 5.700 301 +0.06(+0.97%)
Apr 06, 2021 5.645 5.645 5.645 5.645 623 -0.21(-3.50%)
Apr 05, 2021 5.720 5.850 5.720 5.850 2,946 +0.18(+3.27%)
Apr 01, 2021 5.640 5.665 5.640 5.665 10,300 -0.08(-1.31%)
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%)
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.