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

Telecom Italia S.P.A. (OP: TIIAY )

2.370 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 12, 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 (%)
Oct 29, 2021 3.570 3.570 3.520 3.550 76,906 -0.16(-4.31%)
Oct 28, 2021 3.680 3.710 3.651 3.710 192,940 -0.17(-4.50%)
Oct 27, 2021 3.848 3.910 3.848 3.885 104,304 -0.05(-1.15%)
Oct 26, 2021 3.890 3.930 3.930 231,865 +0.06(+1.55%)
Oct 25, 2021 3.910 3.920 3.870 3.870 208,975 +0.04(+1.18%)
Oct 22, 2021 3.855 3.855 3.820 3.825 104,552 -0.03(-0.91%)
Oct 21, 2021 3.910 3.910 3.840 3.860 289,438 -0.09(-2.28%)
Oct 20, 2021 3.870 3.960 3.860 3.950 77,521 +0.11(+2.86%)
Oct 19, 2021 3.841 3.860 3.840 3.840 260,017 -0.03(-0.84%)
Oct 18, 2021 3.910 3.910 3.845 3.873 307,737 -0.03(-0.83%)
Oct 15, 2021 3.940 3.950 3.890 3.905 143,379 -0.04(-0.89%)
Oct 14, 2021 3.965 3.977 3.930 3.940 106,707 -0.01(-0.25%)
Oct 13, 2021 3.930 3.950 3.920 3.950 63,941 +0.04(+1.02%)
Oct 12, 2021 3.960 3.960 3.910 3.910 144,098 +0.02(+0.51%)
Oct 11, 2021 3.969 3.969 3.890 3.890 102,048 -0.10(-2.51%)
Oct 08, 2021 3.980 3.990 3.960 3.990 90,225 +0.06(+1.53%)
Oct 07, 2021 4.000 4.000 3.930 3.930 140,234 +0.01(+0.26%)
Oct 06, 2021 3.910 3.960 3.890 3.920 108,138 -0.05(-1.26%)
Oct 05, 2021 3.970 4.000 3.960 3.970 156,880 -0.02(-0.50%)
Oct 04, 2021 4.040 4.040 3.970 3.990 75,396 +0.01(+0.25%)
Oct 01, 2021 3.940 3.980 3.930 3.980 68,161 +0.03(+0.76%)
Sep 30, 2021 4.000 4.000 3.920 3.950 113,214 -0.08(-1.99%)
Sep 29, 2021 4.090 4.090 3.980 4.030 94,348 -0.19(-4.50%)
Sep 28, 2021 4.250 4.260 4.110 4.220 98,314 -0.05(-1.17%)
Sep 27, 2021 4.250 4.290 4.230 4.270 115,359 +0.11(+2.65%)
Sep 24, 2021 4.170 4.170 4.120 4.160 73,223 -0.06(-1.42%)
Sep 23, 2021 4.175 4.220 4.160 4.220 234,675 +0.07(+1.69%)
Sep 22, 2021 4.150 4.180 4.150 4.150 115,155 +0.01(+0.12%)
Sep 21, 2021 4.230 4.230 4.110 4.145 157,530 -0.02(-0.49%)
Sep 20, 2021 4.110 4.200 4.110 4.165 117,307 -0.08(-1.99%)
Sep 17, 2021 4.280 4.280 4.205 4.250 85,817 +0.05(+1.19%)
Sep 16, 2021 4.200 4.220 4.190 4.200 85,399 -0.04(-0.94%)
Sep 15, 2021 4.230 4.260 4.210 4.240 550,996 +0.03(+0.71%)
Sep 14, 2021 4.266 4.266 4.210 4.210 88,668 -0.10(-2.32%)
Sep 13, 2021 4.290 4.320 4.220 4.310 78,182 +0.05(+1.17%)
Sep 10, 2021 4.260 4.270 4.240 4.260 73,499 -0.12(-2.85%)
Sep 09, 2021 4.390 4.400 4.370 4.385 45,612 -0.04(-0.79%)
Sep 08, 2021 4.410 4.420 4.390 4.420 34,307 +0.04(+0.91%)
Sep 07, 2021 4.400 4.460 4.335 4.380 70,878 -0.04(-0.90%)
Sep 03, 2021 4.415 4.420 4.390 4.420 48,927 -0.06(-1.34%)
Sep 02, 2021 4.420 4.480 4.420 4.480 61,685 -0.04(-0.88%)
Sep 01, 2021 4.470 4.530 4.470 4.520 21,027 +0.00(+0.00%)
Aug 31, 2021 4.498 4.540 4.480 4.520 1,468,845 +0.00(+0.00%)
Aug 30, 2021 4.580 4.580 4.490 4.520 27,227 -0.01(-0.22%)
Aug 27, 2021 4.460 4.538 4.460 4.530 22,177 +0.04(+1.00%)
Aug 26, 2021 4.485 4.520 4.480 4.485 26,392 +0.00(+0.11%)
Aug 25, 2021 4.440 4.580 4.440 4.480 23,337 -0.03(-0.78%)
Aug 24, 2021 4.430 4.530 4.430 4.515 86,447 +0.04(+1.01%)
Aug 23, 2021 4.440 4.520 4.440 4.470 129,876 +0.04(+0.96%)
Aug 20, 2021 4.418 4.460 4.407 4.428 20,592 -0.06(-1.39%)
Aug 19, 2021 4.480 4.500 4.450 4.490 47,851 +0.00(+0.01%)
Aug 18, 2021 4.468 4.560 4.468 4.489 52,595 -0.00(-0.01%)
Aug 17, 2021 4.510 4.510 4.465 4.490 45,150 -0.08(-1.64%)
Aug 16, 2021 4.560 4.580 4.540 4.565 39,123 -0.05(-1.19%)
Aug 13, 2021 4.585 4.620 4.560 4.620 66,225 +0.05(+1.09%)
Aug 12, 2021 4.580 4.630 4.558 4.570 194,556 -0.07(-1.51%)
Aug 11, 2021 4.572 4.640 4.572 4.640 32,931 +0.15(+3.34%)
Aug 10, 2021 4.500 4.500 4.420 4.490 548,041 +0.03(+0.62%)
Aug 09, 2021 4.475 4.560 4.463 4.463 47,224 +0.02(+0.50%)
Aug 06, 2021 4.540 4.540 4.440 4.440 35,133 +0.02(+0.34%)
Aug 05, 2021 4.455 4.460 4.400 4.425 35,322 -0.00(-0.11%)
Aug 04, 2021 4.530 4.530 4.400 4.430 29,924 +0.01(+0.23%)
Aug 03, 2021 4.438 4.438 4.390 4.420 318,354 -0.01(-0.23%)
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.