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 )

2.580 -0.120 (-4.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 31, 2020 4.930 4.930 4.700 4.800 17,950 +0.07(+1.48%)
Aug 28, 2020 4.805 4.805 4.710 4.730 24,600 +0.05(+1.07%)
Aug 27, 2020 4.660 4.720 4.660 4.680 59,703 +0.10(+2.22%)
Aug 26, 2020 4.543 4.580 4.490 4.579 42,722 +0.23(+5.30%)
Aug 25, 2020 4.435 4.435 4.300 4.348 67,598 -0.04(-0.96%)
Aug 24, 2020 4.350 4.395 4.350 4.390 122,571 +0.12(+2.81%)
Aug 21, 2020 4.270 4.270 4.220 4.270 31,300 -0.08(-1.73%)
Aug 20, 2020 4.345 4.360 4.290 4.345 68,155 -0.03(-0.57%)
Aug 19, 2020 4.407 4.420 4.370 4.370 57,926 +0.05(+1.16%)
Aug 18, 2020 4.340 4.360 4.310 4.320 52,745 -0.04(-0.92%)
Aug 17, 2020 4.360 4.360 4.340 4.360 45,941 -0.05(-1.14%)
Aug 14, 2020 4.418 4.450 4.407 4.410 16,100 +0.04(+0.80%)
Aug 13, 2020 4.440 4.440 4.360 4.375 159,423 -0.18(-4.06%)
Aug 12, 2020 4.550 4.600 4.460 4.560 37,882 +0.08(+1.84%)
Aug 11, 2020 4.500 4.530 4.470 4.478 35,141 +0.02(+0.49%)
Aug 10, 2020 4.420 4.470 4.420 4.456 48,800 +0.09(+1.96%)
Aug 07, 2020 4.370 4.380 4.350 4.370 54,100 -0.07(-1.58%)
Aug 06, 2020 4.460 4.470 4.420 4.440 44,272 -0.07(-1.55%)
Aug 05, 2020 4.570 4.640 4.492 4.510 58,119 +0.22(+5.13%)
Aug 04, 2020 4.305 4.450 4.250 4.290 80,252 +0.09(+2.14%)
Aug 03, 2020 4.000 4.200 4.000 4.200 104,017 +0.23(+5.79%)
Jul 31, 2020 4.060 4.060 3.960 3.970 65,000 -0.12(-2.93%)
Jul 30, 2020 4.060 4.100 4.040 4.090 21,609 -0.16(-3.76%)
Jul 29, 2020 4.200 4.250 4.200 4.250 24,691 +0.09(+2.29%)
Jul 28, 2020 4.165 4.190 4.155 4.155 48,208 -0.06(-1.54%)
Jul 27, 2020 4.210 4.250 4.200 4.220 33,856 -0.15(-3.43%)
Jul 24, 2020 4.420 4.420 4.370 4.370 32,300 +0.02(+0.46%)
Jul 23, 2020 4.370 4.410 4.350 4.350 30,575 -0.08(-1.81%)
Jul 22, 2020 4.440 4.445 4.410 4.430 51,192 +0.02(+0.45%)
Jul 21, 2020 4.400 4.440 4.390 4.410 74,367 -0.10(-2.22%)
Jul 20, 2020 4.478 4.540 4.460 4.510 52,514 +0.09(+2.04%)
Jul 17, 2020 4.400 4.440 4.390 4.420 102,500 +0.00(+0.00%)
Jul 16, 2020 4.390 4.440 4.380 4.420 66,590 +0.18(+4.37%)
Jul 15, 2020 4.201 4.280 4.200 4.235 35,889 +0.07(+1.68%)
Jul 14, 2020 4.130 4.200 4.130 4.165 149,590 +0.11(+2.59%)
Jul 13, 2020 4.080 4.120 4.030 4.060 94,331 +0.16(+4.10%)
Jul 10, 2020 3.830 3.900 3.830 3.900 67,100 +0.07(+1.83%)
Jul 09, 2020 3.900 3.900 3.800 3.830 71,967 -0.05(-1.29%)
Jul 08, 2020 3.915 3.920 3.878 3.880 55,783 +0.00(+0.00%)
Jul 07, 2020 3.940 3.950 3.880 3.880 98,561 -0.17(-4.20%)
Jul 06, 2020 4.020 4.060 4.000 4.050 89,438 +0.12(+3.05%)
Jul 02, 2020 3.980 3.990 3.900 3.930 62,800 +0.03(+0.64%)
Jul 01, 2020 3.917 3.920 3.880 3.905 25,500 -0.03(-0.64%)
Jun 30, 2020 3.920 3.930 3.870 3.930 38,294 -0.09(-2.24%)
Jun 29, 2020 4.000 4.050 4.000 4.020 46,926 +0.12(+3.08%)
Jun 26, 2020 4.010 4.010 3.890 3.900 51,300 -0.20(-4.88%)
Jun 25, 2020 3.982 4.120 3.982 4.100 62,100 +0.07(+1.74%)
Jun 24, 2020 4.133 4.140 4.010 4.030 26,025 -0.18(-4.28%)
Jun 23, 2020 4.280 4.280 4.190 4.210 113,107 -0.03(-0.71%)
Jun 22, 2020 4.191 4.250 4.191 4.240 40,802 +0.04(+0.95%)
Jun 19, 2020 4.200 4.240 4.140 4.200 58,800 +0.15(+3.70%)
Jun 18, 2020 4.050 4.130 4.050 4.050 38,013 -0.08(-1.94%)
Jun 17, 2020 4.200 4.220 4.130 4.130 72,404 -0.01(-0.24%)
Jun 16, 2020 4.175 4.218 4.128 4.140 126,694 +0.24(+6.15%)
Jun 15, 2020 3.855 3.940 3.820 3.900 111,781 -0.04(-1.02%)
Jun 12, 2020 3.920 3.950 3.890 3.940 132,700 +0.19(+5.07%)
Jun 11, 2020 3.910 3.920 3.750 3.750 60,383 -0.43(-10.29%)
Jun 10, 2020 4.308 4.315 4.160 4.180 132,001 +0.04(+0.97%)
Jun 09, 2020 4.125 4.180 4.110 4.140 1,384,100 -0.03(-0.72%)
Jun 08, 2020 4.220 4.230 4.130 4.170 949,227 +0.15(+3.73%)
Jun 05, 2020 4.020 4.050 4.010 4.020 106,500 +0.08(+2.03%)
Jun 04, 2020 3.830 3.960 3.830 3.940 91,435 +0.03(+0.77%)
Jun 03, 2020 3.820 3.910 3.780 3.910 73,899 +0.01(+0.26%)
Jun 02, 2020 3.850 3.930 3.850 3.900 322,913 +0.12(+3.23%)
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.