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 (%)
Sep 30, 2020 4.010 4.025 3.960 4.020 24,310 +0.07(+1.77%)
Sep 29, 2020 3.960 3.975 3.950 3.950 11,450 -0.06(-1.50%)
Sep 28, 2020 4.045 4.060 4.010 4.010 2,610 +0.08(+2.04%)
Sep 25, 2020 3.950 3.950 3.910 3.930 800 -0.07(-1.75%)
Sep 24, 2020 4.050 4.053 4.000 4.000 8,308 +0.00(+0.00%)
Sep 23, 2020 4.040 4.090 4.000 4.000 9,365 -0.01(-0.25%)
Sep 22, 2020 4.080 4.100 4.010 4.010 2,560 +0.01(+0.25%)
Sep 21, 2020 4.035 4.070 4.000 4.000 4,715 -0.14(-3.38%)
Sep 18, 2020 4.210 4.210 4.100 4.140 5,300 -0.12(-2.70%)
Sep 17, 2020 4.220 4.255 4.220 4.255 2,164 -0.07(-1.50%)
Sep 16, 2020 4.345 4.345 4.320 4.320 709 -0.05(-1.14%)
Sep 15, 2020 4.300 4.370 4.300 4.370 3,547 +0.05(+1.16%)
Sep 14, 2020 4.350 4.350 4.320 4.320 9,984 -0.07(-1.59%)
Sep 11, 2020 4.380 4.465 4.350 4.390 7,300 -0.06(-1.24%)
Sep 10, 2020 4.480 4.590 4.420 4.445 7,593 -0.09(-1.98%)
Sep 09, 2020 4.550 4.550 4.500 4.535 3,606 +0.05(+1.23%)
Sep 08, 2020 4.490 4.530 4.450 4.480 8,618 -0.12(-2.61%)
Sep 04, 2020 4.590 4.600 4.590 4.600 1,600 -0.02(-0.43%)
Sep 03, 2020 4.605 4.643 4.605 4.620 2,587 +0.04(+0.87%)
Sep 02, 2020 4.670 4.670 4.570 4.580 3,798 -0.02(-0.43%)
Sep 01, 2020 4.640 4.650 4.600 4.600 14,159 -0.06(-1.29%)
Aug 31, 2020 4.780 4.780 4.660 4.660 1,891 -0.04(-0.85%)
Aug 28, 2020 4.700 4.710 4.650 4.700 5,500 +0.05(+1.08%)
Aug 27, 2020 4.640 4.750 4.640 4.650 4,740 +0.16(+3.56%)
Aug 26, 2020 4.487 4.510 4.470 4.490 11,914 +0.17(+3.94%)
Aug 25, 2020 4.330 4.390 4.290 4.320 5,932 +0.05(+1.17%)
Aug 24, 2020 4.270 4.315 4.270 4.270 14,940 +0.07(+1.79%)
Aug 21, 2020 4.180 4.195 4.160 4.195 4,500 -0.12(-2.89%)
Aug 20, 2020 4.240 4.360 4.240 4.320 5,991 +0.02(+0.47%)
Aug 19, 2020 4.320 4.340 4.300 4.300 1,507 +0.03(+0.70%)
Aug 18, 2020 4.268 4.300 4.268 4.270 948 +0.06(+1.43%)
Aug 17, 2020 4.310 4.310 4.210 4.210 6,130 -0.11(-2.43%)
Aug 14, 2020 4.325 4.350 4.300 4.315 2,700 +0.02(+0.35%)
Aug 13, 2020 4.373 4.373 4.300 4.300 2,542 -0.09(-2.05%)
Aug 12, 2020 4.435 4.450 4.390 4.390 7,967 -0.01(-0.23%)
Aug 11, 2020 4.440 4.460 4.400 4.400 11,141 -0.00(-0.10%)
Aug 10, 2020 4.400 4.450 4.400 4.404 10,100 +0.08(+1.95%)
Aug 07, 2020 4.350 4.390 4.320 4.320 5,100 -0.10(-2.26%)
Aug 06, 2020 4.420 4.420 4.420 4.420 356 -0.01(-0.34%)
Aug 05, 2020 4.480 4.480 4.400 4.435 3,878 +0.22(+5.22%)
Aug 04, 2020 4.180 4.240 4.180 4.215 5,158 +0.18(+4.59%)
Aug 03, 2020 4.040 4.120 4.030 4.030 9,134 +0.12(+3.07%)
Jul 31, 2020 4.010 4.010 3.910 3.910 5,000 -0.12(-2.98%)
Jul 30, 2020 4.150 4.150 4.013 4.030 2,128 -0.14(-3.36%)
Jul 29, 2020 4.123 4.170 4.100 4.170 2,799 +0.08(+1.96%)
Jul 28, 2020 4.110 4.110 4.090 4.090 2,789 -0.06(-1.51%)
Jul 27, 2020 4.185 4.185 4.150 4.152 7,833 -0.17(-3.88%)
Jul 24, 2020 4.362 4.362 4.310 4.320 4,500 +0.02(+0.47%)
Jul 23, 2020 4.290 4.330 4.290 4.300 1,626 -0.01(-0.23%)
Jul 22, 2020 4.320 4.325 4.310 4.310 850 +0.02(+0.47%)
Jul 21, 2020 4.300 4.340 4.290 4.290 2,308 -0.07(-1.61%)
Jul 20, 2020 4.445 4.445 4.360 4.360 19,573 +0.04(+0.93%)
Jul 17, 2020 4.335 4.335 4.320 4.320 10,800 +0.02(+0.47%)
Jul 16, 2020 4.320 4.360 4.300 4.300 13,197 +0.12(+2.87%)
Jul 15, 2020 4.197 4.197 4.110 4.180 21,275 +0.11(+2.70%)
Jul 14, 2020 4.070 4.110 4.070 4.070 14,427 +0.10(+2.52%)
Jul 13, 2020 4.047 4.060 3.970 3.970 32,540 +0.16(+4.20%)
Jul 10, 2020 3.790 3.820 3.790 3.810 13,100 +0.03(+0.79%)
Jul 09, 2020 3.830 3.850 3.780 3.780 13,791 -0.04(-1.05%)
Jul 08, 2020 3.820 3.870 3.820 3.820 21,911 -0.03(-0.78%)
Jul 07, 2020 3.885 3.900 3.830 3.850 28,614 -0.10(-2.65%)
Jul 06, 2020 3.990 4.000 3.940 3.955 7,401 +0.03(+0.80%)
Jul 02, 2020 3.939 3.950 3.870 3.924 24,900 -0.02(-0.41%)
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.