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 (%)
Sep 30, 2021 4.065 4.080 4.000 4.080 15,673 -0.07(-1.69%)
Sep 29, 2021 4.165 4.174 4.150 4.150 3,452 -0.24(-5.47%)
Sep 28, 2021 4.345 4.390 4.280 4.390 1,878 -0.01(-0.23%)
Sep 27, 2021 4.370 4.460 4.340 4.400 2,431 +0.12(+2.80%)
Sep 24, 2021 4.280 4.305 4.280 4.280 1,569 -0.05(-1.15%)
Sep 23, 2021 4.330 4.330 4.330 4.330 1,318 +0.05(+1.17%)
Sep 22, 2021 4.310 4.370 4.280 4.280 3,387 -0.05(-1.15%)
Sep 21, 2021 4.410 4.410 4.303 4.330 3,222 -0.04(-1.03%)
Sep 20, 2021 4.375 4.375 4.375 4.375 821 +0.03(+0.57%)
Sep 17, 2021 4.410 4.410 4.350 4.350 9,429 -0.02(-0.46%)
Sep 16, 2021 4.405 4.452 4.370 4.370 6,707 -0.08(-1.69%)
Sep 15, 2021 4.510 4.510 4.410 4.445 3,737 -0.02(-0.56%)
Sep 14, 2021 4.500 4.500 4.450 4.470 2,036 -0.11(-2.30%)
Sep 13, 2021 4.605 4.630 4.550 4.575 4,555 +0.00(+0.11%)
Sep 10, 2021 4.570 4.570 4.570 4.570 266 -0.15(-3.09%)
Sep 09, 2021 4.690 4.715 4.630 4.715 3,252 +0.03(+0.65%)
Sep 08, 2021 4.705 4.716 4.660 4.685 7,825 +0.13(+2.97%)
Sep 07, 2021 4.635 4.750 4.550 4.550 3,178 -0.11(-2.36%)
Sep 03, 2021 4.660 4.715 4.660 4.660 1,777 -0.09(-1.89%)
Sep 02, 2021 4.745 4.810 4.710 4.750 9,190 -0.03(-0.63%)
Sep 01, 2021 4.800 4.810 4.780 4.780 11,885 -0.02(-0.42%)
Aug 31, 2021 4.770 4.800 4.750 4.800 9,260 -0.07(-1.44%)
Aug 30, 2021 4.910 4.910 4.800 4.870 2,637 +0.07(+1.46%)
Aug 27, 2021 4.800 4.800 4.800 4.800 478 +0.05(+1.00%)
Aug 26, 2021 4.750 4.775 4.750 4.753 1,737 +0.03(+0.69%)
Aug 25, 2021 4.710 4.720 4.710 4.720 1,767 +0.01(+0.21%)
Aug 24, 2021 4.680 4.710 4.680 4.710 901 -0.02(-0.42%)
Aug 23, 2021 4.640 4.730 4.640 4.730 9,115 +0.05(+1.07%)
Aug 20, 2021 4.570 4.680 4.570 4.680 4,220 +0.08(+1.85%)
Aug 19, 2021 4.585 4.620 4.580 4.595 1,411 -0.00(-0.11%)
Aug 18, 2021 4.660 4.690 4.600 4.600 2,796 -0.05(-1.08%)
Aug 17, 2021 4.660 4.660 4.600 4.650 3,822 -0.14(-2.92%)
Aug 16, 2021 4.770 4.790 4.680 4.790 6,353 +0.04(+0.74%)
Aug 13, 2021 4.770 4.770 4.750 4.755 5,251 -0.03(-0.52%)
Aug 12, 2021 4.720 4.780 4.720 4.780 715 -0.01(-0.21%)
Aug 11, 2021 4.785 4.828 4.780 4.790 9,060 +0.04(+0.84%)
Aug 10, 2021 4.685 4.750 4.678 4.750 1,323 +0.08(+1.67%)
Aug 09, 2021 4.699 4.699 4.660 4.672 1,170 -0.03(-0.70%)
Aug 06, 2021 4.700 4.705 4.700 4.705 916 +0.01(+0.32%)
Aug 05, 2021 4.680 4.690 4.665 4.690 2,866 -0.01(-0.21%)
Aug 04, 2021 4.665 4.765 4.665 4.700 3,532 +0.09(+1.95%)
Aug 03, 2021 4.700 4.780 4.610 4.610 2,715 -0.05(-1.07%)
Aug 02, 2021 4.780 4.780 4.660 4.660 2,118 +0.06(+1.30%)
Jul 30, 2021 4.634 4.660 4.600 4.600 5,615 -0.10(-2.13%)
Jul 28, 2021 4.700 4.700 4.700 206 +0.01(+0.21%)
Jul 27, 2021 4.650 4.690 4.580 4.690 4,071 -0.00(-0.11%)
Jul 26, 2021 4.660 4.695 4.650 4.695 7,981 +0.03(+0.54%)
Jul 23, 2021 4.650 4.721 4.640 4.670 7,463 -0.03(-0.64%)
Jul 22, 2021 4.770 4.780 4.690 4.700 34,217 -0.09(-1.89%)
Jul 21, 2021 4.750 4.790 4.710 4.790 7,579 +0.14(+3.02%)
Jul 20, 2021 4.685 4.750 4.650 4.650 4,160 -0.11(-2.31%)
Jul 19, 2021 4.761 4.800 4.760 4.760 7,584 -0.20(-4.03%)
Jul 16, 2021 5.010 5.050 4.960 4.960 1,048 -0.08(-1.59%)
Jul 15, 2021 5.060 5.060 4.955 5.040 2,625 -0.04(-0.79%)
Jul 14, 2021 5.080 5.080 5.080 5.080 1,614 +0.00(+0.00%)
Jul 13, 2021 5.000 5.080 4.990 5.080 13,759 +0.05(+0.99%)
Jul 12, 2021 5.070 5.075 5.030 5.030 1,913 +0.02(+0.40%)
Jul 09, 2021 5.065 5.065 5.010 5.010 1,628 +0.00(+0.00%)
Jul 08, 2021 4.920 5.010 4.870 5.010 2,507 -0.04(-0.79%)
Jul 07, 2021 5.030 5.080 5.030 5.050 1,055 -0.12(-2.27%)
Jul 06, 2021 5.235 5.235 5.168 5.168 943 -0.10(-1.94%)
Jul 02, 2021 5.285 5.300 5.270 5.270 14,784 +0.06(+1.15%)
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.