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, 2023 2.900 0 -0.03(-1.02%)
Nov 28, 2023 2.930 0 +0.06(+2.09%)
Nov 20, 2023 2.870 0 +0.07(+2.50%)
Nov 16, 2023 2.800 0 -0.01(-0.36%)
Nov 14, 2023 2.810 0 +0.01(+0.36%)
Nov 13, 2023 2.807 2.807 2.800 2.800 545 +0.13(+4.87%)
Nov 08, 2023 2.670 21 -0.06(-2.20%)
Nov 02, 2023 2.730 31 +0.09(+3.41%)
Nov 01, 2023 2.590 2.640 2.590 2.640 103,666 +0.15(+6.02%)
Oct 31, 2023 2.520 2.520 2.490 2.490 755 -0.06(-2.35%)
Oct 27, 2023 2.550 36 +0.06(+2.41%)
Oct 26, 2023 2.490 2.490 2.490 2.490 675 -0.31(-11.07%)
Oct 17, 2023 2.800 43 +0.14(+5.26%)
Oct 16, 2023 2.660 2.660 2.660 2.660 130 -0.25(-8.59%)
Oct 13, 2023 2.910 2.910 2.910 2.910 554 +0.04(+1.39%)
Oct 10, 2023 2.870 0 +0.11(+3.99%)
Oct 06, 2023 2.760 0 -0.33(-10.68%)
Oct 02, 2023 3.090 5 +0.01(+0.32%)
Sep 29, 2023 3.080 3.080 3.080 3.080 717 +0.00(+0.16%)
Sep 28, 2023 3.075 3.075 3.075 3.075 309 -0.26(-7.80%)
Sep 19, 2023 3.335 0 +0.15(+4.55%)
Sep 18, 2023 3.210 3.210 3.190 3.190 2,000 -0.06(-1.85%)
Sep 15, 2023 3.250 3.250 3.250 3.250 3,810 +0.10(+3.17%)
Sep 14, 2023 3.150 3.150 3.150 3.150 287 -0.16(-4.69%)
Sep 13, 2023 3.305 3.305 3.305 3.305 326 +0.12(+3.61%)
Sep 07, 2023 3.190 1 +0.15(+4.76%)
Aug 31, 2023 3.045 10 +0.00(+0.16%)
Aug 30, 2023 3.040 3.040 3.040 3.040 1,200 +0.03(+1.00%)
Aug 29, 2023 3.000 3.010 3.000 3.010 1,055 +0.06(+2.03%)
Aug 28, 2023 2.950 2.950 2.950 2.950 2,576 +0.05(+1.79%)
Aug 24, 2023 2.898 52 -0.03(-0.92%)
Aug 23, 2023 2.925 2.925 2.925 2.925 600 -0.06(-2.01%)
Aug 17, 2023 2.985 166 -0.02(-0.50%)
Aug 16, 2023 2.975 3.000 2.975 3.000 1,663 +0.00(+0.17%)
Aug 14, 2023 2.995 0 -0.00(-0.17%)
Aug 10, 2023 3.000 5 +0.20(+7.14%)
Aug 09, 2023 2.800 2.800 2.800 2.800 250 +0.21(+8.11%)
Aug 07, 2023 2.590 0 -0.24(-8.48%)
Aug 01, 2023 2.830 24 +0.02(+0.62%)
Jul 27, 2023 2.812 36 +0.01(+0.29%)
Jul 26, 2023 2.804 2.804 2.804 2.804 1,840 +0.07(+2.73%)
Jul 25, 2023 2.730 2.730 2.730 2.730 219 -0.11(-3.87%)
Jul 21, 2023 2.840 77 +0.03(+1.07%)
Jul 19, 2023 2.810 0 +0.06(+2.18%)
Jul 12, 2023 2.750 50 +0.06(+2.12%)
Jul 03, 2023 2.693 0 +0.02(+0.86%)
Jun 30, 2023 2.670 2.670 2.670 2.670 124 +0.01(+0.38%)
Jun 29, 2023 2.660 2.660 2.660 2.660 2,482 -0.05(-1.74%)
Jun 28, 2023 2.707 2.725 2.707 2.707 900 -0.09(-3.32%)
Jun 23, 2023 2.800 0 +0.00(+0.00%)
Jun 21, 2023 2.800 10 +0.20(+7.69%)
Jun 13, 2023 2.600 0 -0.30(-10.34%)
May 08, 2023 2.900 2.900 2.900 2.900 182 +0.06(+2.11%)
May 05, 2023 2.795 2.840 2.795 2.840 3,295 +0.17(+6.37%)
May 04, 2023 2.670 2.670 2.670 2.670 438 -0.18(-6.32%)
May 01, 2023 2.850 0 +0.01(+0.35%)
Apr 27, 2023 2.840 0 +0.11(+4.03%)
Apr 26, 2023 2.730 2.730 2.730 2.730 1,001 -0.12(-4.21%)
Apr 21, 2023 2.850 9 -0.09(-3.06%)
Apr 20, 2023 2.960 2.960 2.940 2.940 1,241 -0.16(-5.01%)
Apr 19, 2023 3.095 3.095 3.095 3.095 123 -0.22(-6.78%)
Apr 18, 2023 3.320 3.320 3.320 3.320 4,600 +0.08(+2.47%)
Apr 17, 2023 3.240 3.250 3.240 3.240 2,804 -0.01(-0.31%)
Apr 14, 2023 3.260 3.260 3.250 3.250 2,196 -0.03(-0.91%)
Apr 11, 2023 3.280 0 +0.02(+0.61%)
Apr 05, 2023 3.260 25 +0.02(+0.62%)
Apr 04, 2023 3.265 3.265 3.240 3.240 5,318 -0.03(-0.92%)
Apr 03, 2023 3.220 3.270 3.220 3.270 1,108 +0.07(+2.28%)
Mar 30, 2023 3.197 0 +0.10(+3.13%)
Mar 29, 2023 3.110 3.110 3.100 3.100 2,183 +0.17(+5.80%)
Mar 24, 2023 2.930 1 -0.07(-2.33%)
Mar 23, 2023 3.000 3.000 3.000 3.000 1,000 +0.03(+1.01%)
Mar 22, 2023 2.970 2.970 2.970 2.970 2,000 +0.01(+0.34%)
Mar 21, 2023 2.998 2.998 2.960 2.960 2,050 +0.05(+1.72%)
Mar 17, 2023 2.910 0 -0.10(-3.32%)
Mar 16, 2023 3.010 3.010 3.010 3.010 249 -0.05(-1.63%)
Mar 15, 2023 3.060 3.060 3.060 3.060 515 -0.07(-2.24%)
Mar 14, 2023 3.190 3.190 3.130 3.130 490 -0.05(-1.57%)
Mar 10, 2023 3.180 0 -0.02(-0.63%)
Mar 07, 2023 3.200 0 +0.10(+3.23%)
Feb 23, 2023 3.100 41 +0.00(+0.00%)
Feb 21, 2023 3.100 24 -0.15(-4.62%)
Feb 16, 2023 3.250 85 +0.15(+4.84%)
Feb 14, 2023 3.100 30 +0.05(+1.64%)
Feb 10, 2023 3.050 0 -0.20(-6.15%)
Feb 08, 2023 3.250 0 +0.10(+3.34%)
Feb 07, 2023 3.093 3.145 3.093 3.145 658 +0.28(+9.77%)
Feb 01, 2023 2.865 126 +0.11(+3.81%)
Jan 27, 2023 2.760 0 +0.05(+2.03%)
Jan 26, 2023 2.625 2.705 2.610 2.705 720 +0.14(+5.27%)
Jan 20, 2023 2.570 0 -0.07(-2.49%)
Jan 18, 2023 2.635 76 +0.04(+1.74%)
Jan 17, 2023 2.590 2.590 2.590 2.590 215 +0.08(+3.19%)
Jan 10, 2023 2.510 11 +0.05(+2.03%)
Jan 09, 2023 2.530 2.640 2.460 2.460 14,228 +0.16(+6.96%)
Jan 05, 2023 2.300 68 +0.02(+0.88%)
Jan 04, 2023 2.310 2.310 2.280 2.280 15,299 +0.10(+4.47%)
Jan 03, 2023 2.183 2.183 2.183 2.183 174 -0.00(-0.11%)
Dec 30, 2022 2.180 2.200 2.180 2.185 17,432 -0.04(-2.02%)
Dec 29, 2022 2.225 2.230 2.225 2.230 1,198 +0.06(+2.53%)
Dec 28, 2022 2.170 2.175 2.170 2.175 3,312 +0.00(+0.23%)
Dec 27, 2022 2.200 2.200 2.170 2.170 4,702 +0.06(+2.84%)
Dec 21, 2022 2.110 25 +0.01(+0.48%)
Dec 20, 2022 2.100 2.120 2.100 2.100 5,692 -0.01(-0.47%)
Dec 19, 2022 2.100 2.110 2.071 2.110 1,330 +0.02(+0.95%)
Dec 15, 2022 2.090 95 +0.02(+0.97%)
Dec 13, 2022 2.070 0 +0.05(+2.48%)
Dec 12, 2022 2.066 2.070 2.020 2.020 1,112 +0.01(+0.50%)
Dec 09, 2022 1.990 2.010 1.990 2.010 1,000 -0.01(-0.25%)
Dec 07, 2022 2.015 0 -0.05(-2.42%)
Dec 06, 2022 2.035 2.065 2.035 2.065 769 +0.04(+2.23%)
Dec 05, 2022 2.105 2.105 2.020 2.020 1,347 -0.02(-0.98%)
Dec 02, 2022 2.040 2.040 2.040 2.040 100 -0.16(-7.27%)
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.