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 )

2.577 +0.077 (+3.08%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 13, 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 (%)
May 31, 2022 3.000 3.035 2.980 3.015 4,742 +0.25(+8.84%)
May 27, 2022 2.730 2.770 2.730 2.770 815 +0.03(+1.09%)
May 26, 2022 2.760 2.760 2.740 2.740 7,267 +0.04(+1.48%)
May 25, 2022 2.671 2.715 2.671 2.700 3,709 +0.02(+0.75%)
May 24, 2022 2.700 2.700 2.680 2.680 7,427 -0.02(-0.74%)
May 23, 2022 2.750 2.760 2.700 2.700 54,719 +0.05(+1.89%)
May 20, 2022 2.650 2.650 2.650 2.650 7,620 +0.00(+0.00%)
May 19, 2022 2.600 2.660 2.600 2.650 14,599 +0.02(+0.76%)
May 18, 2022 2.630 2.630 2.630 2.630 427 -0.05(-1.87%)
May 17, 2022 2.688 2.688 2.680 2.680 388 -0.06(-2.19%)
May 16, 2022 2.615 2.740 2.615 2.740 4,185 +0.08(+3.00%)
May 13, 2022 2.660 2.660 2.660 2.660 369 +0.06(+2.31%)
May 12, 2022 2.645 2.654 2.550 2.600 8,487 +0.01(+0.42%)
May 11, 2022 2.630 2.630 2.589 2.589 4,294 +0.02(+0.94%)
May 10, 2022 2.551 2.580 2.550 2.565 6,875 +0.03(+1.18%)
May 09, 2022 2.504 2.535 2.500 2.535 2,577 +0.03(+1.00%)
May 06, 2022 2.570 2.570 2.510 2.510 23,792 -0.06(-2.33%)
May 05, 2022 2.590 2.685 2.570 2.570 3,610 -0.14(-4.99%)
May 04, 2022 2.710 2.720 2.680 2.705 6,617 -0.04(-1.28%)
May 03, 2022 2.680 2.740 2.671 2.740 1,716 +0.11(+4.18%)
May 02, 2022 2.670 2.670 2.630 2.630 26,436 -0.03(-1.13%)
Apr 29, 2022 2.710 2.765 2.660 2.660 4,619 -0.11(-3.97%)
Apr 28, 2022 2.700 2.819 2.670 2.770 2,105 -0.00(-0.18%)
Apr 27, 2022 2.760 2.775 2.740 2.775 2,940 +0.02(+0.54%)
Apr 26, 2022 2.795 2.795 2.760 2.760 1,355 -0.03(-1.08%)
Apr 25, 2022 2.780 2.800 2.760 2.790 6,605 -0.21(-7.00%)
Apr 22, 2022 2.900 3.020 2.900 3.000 2,516 +0.04(+1.35%)
Apr 21, 2022 3.010 3.010 2.950 2.960 4,004 -0.04(-1.33%)
Apr 20, 2022 3.040 3.040 3.000 3.000 8,010 -0.07(-2.28%)
Apr 19, 2022 3.026 3.070 3.010 3.070 8,308 +0.02(+0.66%)
Apr 18, 2022 3.110 3.110 3.050 3.050 1,465 -0.02(-0.65%)
Apr 14, 2022 3.130 3.130 3.070 3.070 4,093 -0.06(-1.92%)
Apr 13, 2022 3.160 3.160 3.130 3.130 1,498 +0.09(+2.96%)
Apr 12, 2022 3.080 3.110 3.040 3.040 7,760 -0.06(-1.78%)
Apr 11, 2022 3.115 3.115 3.060 3.095 6,406 -0.01(-0.48%)
Apr 08, 2022 3.085 3.160 3.080 3.110 14,331 +0.05(+1.79%)
Apr 07, 2022 3.200 3.200 3.025 3.055 13,965 +0.04(+1.17%)
Apr 06, 2022 3.000 3.020 2.970 3.020 181,980 -0.08(-2.58%)
Apr 05, 2022 3.190 3.190 3.100 3.100 16,783 -0.07(-2.21%)
Apr 04, 2022 3.190 3.200 3.170 3.170 9,150 -0.06(-1.71%)
Apr 01, 2022 3.210 3.225 3.210 3.225 1,257 -0.12(-3.73%)
Mar 31, 2022 3.361 3.440 3.330 3.350 25,569 -0.36(-9.70%)
Mar 30, 2022 3.760 3.780 3.700 3.710 7,515 +0.21(+6.00%)
Mar 29, 2022 3.490 3.500 3.450 3.500 2,724 +0.14(+4.17%)
Mar 28, 2022 3.380 3.410 3.360 3.360 8,059 -0.12(-3.45%)
Mar 25, 2022 3.465 3.480 3.400 3.480 33,515 +0.20(+6.10%)
Mar 24, 2022 3.340 3.450 3.280 3.280 13,634 +0.28(+9.33%)
Mar 23, 2022 3.030 3.100 3.000 3.000 20,754 +0.00(+0.00%)
Mar 22, 2022 3.020 3.045 3.000 3.000 15,930 +0.05(+1.69%)
Mar 21, 2022 3.000 3.020 2.950 2.950 6,549 -0.19(-6.05%)
Mar 18, 2022 3.070 3.140 2.987 3.140 16,405 +0.02(+0.48%)
Mar 17, 2022 3.135 3.142 3.050 3.125 2,135 +0.03(+0.97%)
Mar 16, 2022 3.050 3.098 3.005 3.095 4,350 +0.10(+3.17%)
Mar 15, 2022 3.075 3.075 3.000 3.000 53,493 -0.08(-2.60%)
Mar 14, 2022 3.135 3.150 3.080 3.080 13,560 +0.10(+3.36%)
Mar 11, 2022 2.960 3.010 2.953 2.980 27,135 +0.16(+5.67%)
Mar 10, 2022 2.850 2.890 2.790 2.820 27,149 +0.11(+4.06%)
Mar 09, 2022 2.680 2.795 2.680 2.710 11,311 +0.22(+8.84%)
Mar 08, 2022 2.440 2.500 2.410 2.490 26,655 +0.24(+10.67%)
Mar 07, 2022 2.570 2.630 2.220 2.250 57,732 -0.18(-7.41%)
Mar 04, 2022 2.470 2.730 2.410 2.430 22,733 -0.72(-22.86%)
Mar 03, 2022 3.090 3.155 3.050 3.150 62,943 -0.55(-14.86%)
Mar 02, 2022 3.765 3.800 3.700 3.700 30,056 +0.04(+1.09%)
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.