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 )

2.780 UNCHANGED
Streaming Delayed Price Updated: 10:49 AM EDT, May 16, 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 29, 2019 6.115 6.160 6.080 6.160 3,700 +0.00(+0.00%)
Nov 27, 2019 6.130 6.167 6.130 6.160 4,200 -0.10(-1.63%)
Nov 26, 2019 6.260 6.313 6.245 6.262 7,743 +0.01(+0.19%)
Nov 25, 2019 6.240 6.285 6.240 6.250 16,785 +0.00(+0.00%)
Nov 22, 2019 6.320 6.320 6.250 6.250 9,300 -0.10(-1.57%)
Nov 21, 2019 6.270 6.350 6.200 6.350 11,213 +0.26(+4.27%)
Nov 20, 2019 5.960 6.140 5.960 6.090 24,997 +0.12(+2.01%)
Nov 19, 2019 5.985 5.985 5.960 5.970 12,513 +0.10(+1.70%)
Nov 18, 2019 5.910 5.910 5.870 5.870 4,092 +0.04(+0.69%)
Nov 15, 2019 5.860 5.910 5.830 5.830 3,100 +0.03(+0.52%)
Nov 14, 2019 5.850 5.850 5.800 5.800 17,924 +0.03(+0.52%)
Nov 13, 2019 5.745 5.780 5.730 5.770 6,077 -0.01(-0.17%)
Nov 12, 2019 5.740 5.810 5.740 5.780 13,307 +0.09(+1.58%)
Nov 11, 2019 5.700 5.720 5.690 5.690 19,112 -0.13(-2.23%)
Nov 08, 2019 5.810 5.830 5.800 5.820 34,100 +0.14(+2.46%)
Nov 07, 2019 5.670 5.705 5.670 5.680 2,415 -0.01(-0.18%)
Nov 06, 2019 5.718 5.730 5.690 5.690 1,671 +0.02(+0.35%)
Nov 05, 2019 5.690 5.690 5.658 5.670 38,864 -0.12(-2.09%)
Nov 04, 2019 5.810 5.875 5.790 5.791 2,303 +0.04(+0.71%)
Nov 01, 2019 5.740 5.770 5.740 5.750 4,100 +0.01(+0.17%)
Oct 31, 2019 5.690 5.740 5.690 5.740 15,511 +0.07(+1.23%)
Oct 30, 2019 5.710 5.715 5.650 5.670 1,912 -0.12(-2.07%)
Oct 29, 2019 5.780 5.860 5.770 5.790 25,417 -0.02(-0.34%)
Oct 28, 2019 5.803 5.840 5.770 5.810 10,667 +0.02(+0.35%)
Oct 25, 2019 5.770 5.790 5.770 5.790 6,300 -0.02(-0.31%)
Oct 24, 2019 5.780 5.820 5.760 5.808 6,148 -0.09(-1.56%)
Oct 23, 2019 5.860 5.900 5.850 5.900 16,544 +0.04(+0.68%)
Oct 22, 2019 5.880 5.880 5.860 5.860 5,943 +0.03(+0.51%)
Oct 21, 2019 5.890 5.910 5.830 5.830 8,449 +0.01(+0.17%)
Oct 18, 2019 5.810 5.820 5.800 5.820 3,500 -0.01(-0.23%)
Oct 17, 2019 5.862 5.864 5.820 5.833 5,914 +0.05(+0.93%)
Oct 16, 2019 5.760 5.790 5.760 5.780 12,313 +0.12(+2.06%)
Oct 15, 2019 5.640 5.695 5.640 5.663 36,223 +0.06(+1.13%)
Oct 14, 2019 5.630 5.670 5.600 5.600 13,649 -0.03(-0.53%)
Oct 11, 2019 5.680 5.685 5.620 5.630 96,400 +0.06(+1.08%)
Oct 10, 2019 5.560 5.595 5.550 5.570 59,793 +0.08(+1.46%)
Oct 09, 2019 5.490 5.510 5.470 5.490 150,890 +0.18(+3.39%)
Oct 08, 2019 5.260 5.356 5.260 5.310 13,165 +0.04(+0.76%)
Oct 07, 2019 5.315 5.315 5.270 5.270 12,900 +0.01(+0.19%)
Oct 04, 2019 5.190 5.260 5.190 5.260 5,800 -0.04(-0.75%)
Oct 03, 2019 5.260 5.300 5.231 5.300 23,658 +0.04(+0.76%)
Oct 02, 2019 5.220 5.300 5.220 5.260 14,090 -0.16(-2.95%)
Oct 01, 2019 5.480 5.480 5.420 5.420 7,538 +0.01(+0.18%)
Sep 30, 2019 5.460 5.460 5.410 5.410 8,083 +0.02(+0.37%)
Sep 27, 2019 5.370 5.400 5.350 5.390 13,700 +0.05(+0.94%)
Sep 26, 2019 5.400 5.420 5.340 5.340 9,247 -0.08(-1.48%)
Sep 25, 2019 5.370 5.425 5.360 5.420 26,871 +0.02(+0.37%)
Sep 24, 2019 5.470 5.470 5.400 5.400 14,599 -0.06(-1.19%)
Sep 23, 2019 5.450 5.490 5.440 5.465 33,612 -0.05(-1.00%)
Sep 20, 2019 5.590 5.595 5.510 5.520 44,300 -0.03(-0.54%)
Sep 19, 2019 5.560 5.580 5.550 5.550 46,385 +0.07(+1.28%)
Sep 18, 2019 5.440 5.500 5.400 5.480 20,513 +0.08(+1.39%)
Sep 17, 2019 5.370 5.430 5.370 5.405 7,217 +0.02(+0.28%)
Sep 16, 2019 5.500 5.500 5.390 5.390 36,104 -0.14(-2.53%)
Sep 13, 2019 5.612 5.612 5.500 5.530 91,300 +0.09(+1.65%)
Sep 12, 2019 5.370 5.469 5.360 5.440 55,258 +0.14(+2.64%)
Sep 11, 2019 5.280 5.360 5.280 5.300 10,401 +0.05(+0.95%)
Sep 10, 2019 5.270 5.270 5.250 5.250 75,098 +0.04(+0.67%)
Sep 09, 2019 5.230 5.235 5.200 5.215 158,536 +0.02(+0.48%)
Sep 06, 2019 5.180 5.215 5.180 5.190 112,800 +0.08(+1.57%)
Sep 05, 2019 5.174 5.174 5.100 5.110 19,055 -0.02(-0.39%)
Sep 04, 2019 5.180 5.180 5.130 5.130 19,635 +0.07(+1.46%)
Sep 03, 2019 5.040 5.070 5.026 5.056 23,009 +0.03(+0.52%)
Aug 30, 2019 5.080 5.080 5.000 5.030 7,300 -0.03(-0.59%)
Aug 29, 2019 5.110 5.115 5.050 5.060 54,335 +0.14(+2.85%)
Aug 28, 2019 4.910 4.960 4.890 4.920 28,187 +0.11(+2.29%)
Aug 27, 2019 4.850 4.870 4.800 4.810 93,086 +0.02(+0.42%)
Aug 26, 2019 4.780 4.799 4.750 4.790 34,147 +0.11(+2.35%)
Aug 23, 2019 4.782 4.782 4.680 4.680 14,800 -0.08(-1.68%)
Aug 22, 2019 4.820 4.820 4.750 4.760 39,128 +0.07(+1.49%)
Aug 21, 2019 4.680 4.710 4.680 4.690 25,395 +0.09(+1.96%)
Aug 20, 2019 4.630 4.650 4.600 4.600 41,213 -0.07(-1.50%)
Aug 19, 2019 4.690 4.700 4.660 4.670 70,610 +0.16(+3.55%)
Aug 16, 2019 4.530 4.550 4.510 4.510 68,800 +0.01(+0.22%)
Aug 15, 2019 4.540 4.549 4.474 4.500 60,779 -0.02(-0.44%)
Aug 14, 2019 4.560 4.590 4.510 4.520 23,465 -0.14(-3.00%)
Aug 13, 2019 4.702 4.720 4.660 4.660 74,116 -0.12(-2.51%)
Aug 12, 2019 4.764 4.785 4.720 4.780 51,257 -0.02(-0.42%)
Aug 09, 2019 4.860 4.860 4.800 4.800 63,700 -0.26(-5.14%)
Aug 08, 2019 5.100 5.125 5.060 5.060 71,785 -0.01(-0.10%)
Aug 07, 2019 5.070 5.100 5.060 5.065 7,620 +0.01(+0.10%)
Aug 06, 2019 5.100 5.100 5.030 5.060 31,160 -0.03(-0.59%)
Aug 05, 2019 5.117 5.117 5.050 5.090 26,038 -0.12(-2.40%)
Aug 02, 2019 5.220 5.225 5.180 5.215 14,900 -0.13(-2.52%)
Aug 01, 2019 5.270 5.355 5.210 5.350 49,695 +0.07(+1.33%)
Jul 31, 2019 5.295 5.298 5.200 5.280 6,741 +0.00(+0.00%)
Jul 30, 2019 5.280 5.290 5.250 5.280 12,066 -0.15(-2.76%)
Jul 29, 2019 5.440 5.465 5.430 5.430 140,433 +0.08(+1.46%)
Jul 26, 2019 5.320 5.380 5.310 5.352 99,800 +0.17(+3.32%)
Jul 25, 2019 5.200 5.200 5.150 5.180 10,851 +0.02(+0.39%)
Jul 24, 2019 5.155 5.200 5.150 5.160 8,077 +0.01(+0.19%)
Jul 23, 2019 5.178 5.184 5.100 5.150 42,972 +0.03(+0.51%)
Jul 22, 2019 5.117 5.134 5.100 5.124 25,335 -0.04(-0.85%)
Jul 19, 2019 5.260 5.260 5.160 5.168 4,600 -0.15(-2.86%)
Jul 18, 2019 5.300 5.330 5.280 5.320 14,670 +0.04(+0.66%)
Jul 17, 2019 5.325 5.330 5.270 5.285 27,934 +0.05(+1.05%)
Jul 16, 2019 5.270 5.275 5.230 5.230 17,441 -0.04(-0.76%)
Jul 15, 2019 5.270 5.290 5.250 5.270 7,393 +0.02(+0.38%)
Jul 12, 2019 5.298 5.298 5.250 5.250 62,400 +0.08(+1.45%)
Jul 11, 2019 5.211 5.220 5.150 5.175 119,393 -0.05(-0.98%)
Jul 10, 2019 5.245 5.245 5.210 5.226 40,314 -0.02(-0.46%)
Jul 09, 2019 5.055 5.270 5.050 5.250 59,199 +0.20(+3.96%)
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.