Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica SA Common Stock (NY:TEF)

5.105 +0.035 (+0.69%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 21, 2025 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 20, 2025 5.040 5.080 5.040 5.070 553,719 +0.04(+0.80%)
May 19, 2025 5.010 5.030 4.980 5.030 615,227 +0.12(+2.44%)
May 16, 2025 4.880 4.920 4.870 4.910 881,986 +0.09(+1.87%)
May 15, 2025 4.770 4.840 4.755 4.820 644,769 +0.05(+1.05%)
May 14, 2025 4.750 4.820 4.710 4.770 1,162,346 -0.10(-2.05%)
May 13, 2025 4.890 4.908 4.850 4.870 1,351,277 +0.03(+0.62%)
May 12, 2025 4.850 4.860 4.801 4.840 722,691 -0.14(-2.81%)
May 09, 2025 4.980 5.010 4.980 4.980 373,185 +0.01(+0.20%)
May 08, 2025 5.000 5.015 4.970 4.970 711,848 -0.11(-2.17%)
May 07, 2025 5.110 5.110 5.070 5.080 567,023 -0.04(-0.78%)
May 06, 2025 5.080 5.120 5.080 5.120 584,621 +0.11(+2.20%)
May 05, 2025 5.070 5.070 5.000 5.010 468,033 -0.04(-0.79%)
May 02, 2025 5.060 5.090 5.050 5.050 423,406 -0.10(-1.94%)
May 01, 2025 5.110 5.150 5.055 5.150 841,770 +0.04(+0.78%)
Apr 30, 2025 5.090 5.110 5.048 5.110 402,028 +0.05(+0.99%)
Apr 29, 2025 5.060 5.090 5.050 5.060 473,075 -0.02(-0.39%)
Apr 28, 2025 5.000 5.090 4.990 5.080 1,137,576 +0.11(+2.21%)
Apr 25, 2025 4.960 4.989 4.940 4.970 510,304 +0.04(+0.81%)
Apr 24, 2025 4.920 4.935 4.900 4.930 363,257 +0.04(+0.82%)
Apr 23, 2025 4.880 4.925 4.830 4.890 558,156 -0.05(-1.01%)
Apr 22, 2025 4.940 4.980 4.930 4.940 895,361 -0.08(-1.59%)
Apr 21, 2025 4.920 5.050 4.910 5.020 1,813,408 +0.11(+2.24%)
Apr 17, 2025 4.840 4.920 4.840 4.910 608,977 +0.11(+2.29%)
Apr 16, 2025 4.750 4.820 4.750 4.800 578,535 +0.12(+2.56%)
Apr 15, 2025 4.670 4.690 4.660 4.680 568,112 +0.02(+0.43%)
Apr 14, 2025 4.610 4.670 4.590 4.660 708,871 +0.11(+2.42%)
Apr 11, 2025 4.500 4.550 4.470 4.550 1,198,559 +0.14(+3.17%)
Apr 10, 2025 4.390 4.420 4.350 4.410 823,278 -0.05(-1.12%)
Apr 09, 2025 4.260 4.490 4.230 4.460 1,834,457 +0.09(+2.06%)
Apr 08, 2025 4.420 4.430 4.355 4.370 969,735 -0.07(-1.58%)
Apr 07, 2025 4.470 4.570 4.420 4.440 2,080,332 -0.18(-3.90%)
Apr 04, 2025 4.750 4.775 4.610 4.620 1,089,250 -0.29(-5.91%)
Apr 03, 2025 4.850 4.920 4.850 4.910 1,254,453 +0.24(+5.14%)
Apr 02, 2025 4.710 4.720 4.670 4.670 466,562 -0.03(-0.64%)
Apr 01, 2025 4.700 4.730 4.680 4.700 668,551 +0.04(+0.86%)
Mar 31, 2025 4.640 4.660 4.640 4.660 322,818 +0.03(+0.65%)
Mar 28, 2025 4.640 4.660 4.610 4.630 462,812 +0.01(+0.22%)
Mar 27, 2025 4.600 4.630 4.591 4.620 544,598 +0.04(+0.87%)
Mar 26, 2025 4.570 4.590 4.565 4.580 562,078 +0.02(+0.44%)
Mar 25, 2025 4.600 4.610 4.550 4.560 669,524 +0.04(+0.88%)
Mar 24, 2025 4.590 4.600 4.520 4.520 565,883 -0.11(-2.38%)
Mar 21, 2025 4.670 4.670 4.620 4.630 1,398,138 +0.00(+0.00%)
Mar 20, 2025 4.620 4.650 4.610 4.630 639,897 -0.04(-0.86%)
Mar 19, 2025 4.710 4.720 4.640 4.670 579,324 -0.06(-1.27%)
Mar 18, 2025 4.720 4.735 4.710 4.730 945,079 +0.01(+0.21%)
Mar 17, 2025 4.690 4.740 4.690 4.720 561,131 +0.02(+0.43%)
Mar 14, 2025 4.690 4.720 4.684 4.700 720,573 +0.05(+1.08%)
Mar 13, 2025 4.620 4.680 4.620 4.650 763,203 +0.07(+1.53%)
Mar 12, 2025 4.500 4.580 4.480 4.580 856,068 -0.02(-0.43%)
Mar 11, 2025 4.630 4.640 4.570 4.600 832,902 +0.03(+0.66%)
Mar 10, 2025 4.540 4.580 4.530 4.570 698,996 +0.03(+0.66%)
Mar 07, 2025 4.480 4.540 4.480 4.540 921,581 +0.08(+1.79%)
Mar 06, 2025 4.400 4.460 4.400 4.460 966,964 +0.06(+1.36%)
Mar 05, 2025 4.390 4.420 4.375 4.400 807,093 +0.01(+0.23%)
Mar 04, 2025 4.380 4.400 4.350 4.390 1,268,117 -0.01(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.