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 )

2.500 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, May 9, 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 (%)
Feb 28, 2022 4.160 4.180 4.070 4.080 13,266 -0.09(-2.16%)
Feb 25, 2022 4.190 4.300 4.170 4.170 11,481 +0.18(+4.51%)
Feb 24, 2022 4.000 4.090 3.980 3.990 45,339 -0.24(-5.67%)
Feb 23, 2022 4.210 4.245 4.160 4.230 5,239 -0.03(-0.70%)
Feb 22, 2022 4.310 4.325 4.260 4.260 3,266 -0.25(-5.54%)
Feb 18, 2022 4.510 0 +0.11(+2.50%)
Feb 17, 2022 4.455 4.455 4.400 4.400 2,803 -0.12(-2.65%)
Feb 16, 2022 4.527 4.546 4.510 4.520 4,893 +0.06(+1.35%)
Feb 15, 2022 4.567 4.585 4.460 4.460 3,652 -0.11(-2.41%)
Feb 14, 2022 4.540 4.590 4.500 4.570 5,161 -0.11(-2.35%)
Feb 11, 2022 4.725 4.725 4.580 4.680 10,016 +0.05(+1.08%)
Feb 10, 2022 4.722 4.750 4.630 4.630 13,040 +0.06(+1.31%)
Feb 09, 2022 4.575 4.740 4.560 4.570 484,388 +0.12(+2.70%)
Feb 08, 2022 4.510 4.510 4.450 4.450 3,498 -0.05(-1.11%)
Feb 07, 2022 4.490 4.500 4.470 4.500 32,667 -0.04(-0.99%)
Feb 04, 2022 4.470 4.558 4.470 4.545 938 +0.05(+1.22%)
Feb 03, 2022 4.568 4.700 4.490 4.490 2,449 +0.02(+0.45%)
Feb 02, 2022 4.510 4.590 4.470 4.470 14,691 +0.02(+0.45%)
Feb 01, 2022 4.490 4.490 4.410 4.450 31,546 +0.09(+2.06%)
Jan 31, 2022 4.350 4.380 4.350 4.360 3,306 +0.08(+1.92%)
Jan 28, 2022 4.278 4.285 4.278 4.278 675 +0.07(+1.62%)
Jan 27, 2022 4.270 4.282 4.210 4.210 27,867 -0.02(-0.47%)
Jan 26, 2022 4.400 4.420 4.230 4.230 22,452 -0.14(-3.20%)
Jan 25, 2022 4.330 4.475 4.330 4.370 76,210 -0.09(-2.13%)
Jan 24, 2022 4.460 4.500 4.410 4.465 322,639 -0.07(-1.43%)
Jan 21, 2022 4.580 4.610 4.530 4.530 2,616 -0.03(-0.66%)
Jan 20, 2022 4.570 4.640 4.560 4.560 51,358 +0.11(+2.47%)
Jan 19, 2022 4.496 4.602 4.450 4.450 31,646 -0.09(-1.98%)
Jan 18, 2022 4.530 4.644 4.520 4.540 19,113 -0.26(-5.42%)
Jan 14, 2022 4.800 0 -0.08(-1.74%)
Jan 13, 2022 4.890 4.890 4.810 4.885 5,475 +0.08(+1.77%)
Jan 12, 2022 4.820 4.960 4.800 4.800 13,824 -0.05(-1.03%)
Jan 11, 2022 4.850 4.860 4.810 4.850 13,380 +0.00(+0.00%)
Jan 10, 2022 4.850 4.973 4.840 4.850 9,214 -0.16(-3.19%)
Jan 07, 2022 4.870 5.010 4.860 5.010 7,966 +0.16(+3.30%)
Jan 06, 2022 4.880 4.916 4.850 4.850 20,614 +0.00(+0.00%)
Jan 05, 2022 4.900 4.930 4.850 4.850 21,722 +0.10(+2.11%)
Jan 04, 2022 4.780 4.870 4.750 4.750 41,694 +0.01(+0.21%)
Jan 03, 2022 4.868 4.868 4.740 4.740 6,744 +0.03(+0.53%)
Dec 31, 2021 4.640 4.715 4.580 4.715 1,093 +0.09(+2.05%)
Dec 30, 2021 4.660 4.662 4.620 4.620 4,300 -0.06(-1.28%)
Dec 29, 2021 4.700 4.742 4.640 4.680 10,282 +0.01(+0.21%)
Dec 28, 2021 4.720 4.720 4.600 4.670 2,595 -0.16(-3.31%)
Dec 27, 2021 4.720 4.830 4.665 4.830 1,423 +0.08(+1.79%)
Dec 23, 2021 4.730 4.840 4.620 4.745 16,868 +0.05(+1.17%)
Dec 22, 2021 4.700 4.750 4.670 4.690 48,442 +0.13(+2.85%)
Dec 21, 2021 4.590 4.670 4.560 4.560 45,392 -0.10(-2.04%)
Dec 20, 2021 4.715 4.730 4.580 4.655 18,671 -0.04(-0.96%)
Dec 17, 2021 4.670 4.705 4.630 4.700 16,722 +0.09(+1.95%)
Dec 16, 2021 4.640 4.680 4.610 4.610 20,359 -0.05(-1.07%)
Dec 15, 2021 4.670 4.710 4.650 4.660 15,354 +0.03(+0.65%)
Dec 14, 2021 4.665 4.732 4.630 4.630 36,987 +0.03(+0.65%)
Dec 13, 2021 4.650 4.710 4.600 4.600 12,057 -0.10(-2.13%)
Dec 10, 2021 4.711 4.740 4.695 4.700 4,342 -0.01(-0.21%)
Dec 09, 2021 4.750 4.770 4.680 4.710 8,139 -0.19(-3.88%)
Dec 08, 2021 4.900 4.950 4.870 4.900 13,317 +0.12(+2.51%)
Dec 07, 2021 4.830 4.854 4.780 4.780 126,811 +0.00(+0.00%)
Dec 06, 2021 4.844 4.844 4.780 4.780 1,577 -0.07(-1.44%)
Dec 03, 2021 4.990 4.990 4.850 4.850 6,327 -0.10(-2.02%)
Dec 02, 2021 4.954 5.030 4.930 4.950 122,663 +0.05(+1.07%)
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.