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

Telefonica S.A. ADR (NY: TEF )

4.560 +0.060 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 29, 2005 6.583 6.598 6.535 6.587 838,494 +0.09(+1.31%)
Apr 28, 2005 6.542 6.583 6.494 6.502 2,304,891 -0.09(-1.29%)
Apr 27, 2005 6.568 6.592 6.537 6.587 2,246,049 -0.01(-0.14%)
Apr 26, 2005 6.656 6.661 6.596 6.596 1,600,339 -0.07(-0.99%)
Apr 25, 2005 6.654 6.684 6.628 6.662 626,354 -0.02(-0.33%)
Apr 22, 2005 6.737 6.752 6.649 6.684 1,224,062 -0.03(-0.44%)
Apr 21, 2005 6.721 6.721 6.628 6.714 2,358,313 +0.15(+2.32%)
Apr 20, 2005 6.569 6.617 6.541 6.561 1,261,999 -0.05(-0.72%)
Apr 19, 2005 6.600 6.619 6.552 6.609 1,117,992 +0.03(+0.41%)
Apr 18, 2005 6.548 6.591 6.534 6.582 1,125,734 +0.05(+0.69%)
Apr 15, 2005 6.607 6.628 6.524 6.537 851,656 -0.11(-1.67%)
Apr 14, 2005 6.688 6.692 6.635 6.648 925,208 -0.04(-0.60%)
Apr 13, 2005 6.697 6.740 6.672 6.688 768,039 -0.06(-0.90%)
Apr 12, 2005 6.680 6.754 6.649 6.749 988,695 -0.01(-0.13%)
Apr 11, 2005 6.741 6.776 6.709 6.758 836,171 +0.04(+0.62%)
Apr 08, 2005 6.714 6.752 6.681 6.716 1,444,718 -0.00(-0.02%)
Apr 07, 2005 6.692 6.743 6.687 6.718 901,207 +0.03(+0.44%)
Apr 06, 2005 6.679 6.716 6.649 6.688 1,147,413 +0.03(+0.41%)
Apr 05, 2005 6.630 6.676 6.622 6.661 942,241 +0.03(+0.53%)
Apr 04, 2005 6.594 6.640 6.560 6.626 1,452,460 -0.02(-0.23%)
Apr 01, 2005 6.709 6.724 6.609 6.641 3,127,900 -0.07(-1.06%)
Mar 31, 2005 6.743 6.771 6.698 6.712 2,911,889 -0.13(-1.83%)
Mar 30, 2005 6.795 6.873 6.795 6.838 1,998,295 +0.06(+0.93%)
Mar 29, 2005 6.814 6.853 6.774 6.774 1,663,826 -0.01(-0.11%)
Mar 28, 2005 6.776 6.845 6.776 6.782 1,185,350 -0.02(-0.28%)
Mar 24, 2005 6.822 6.874 6.802 6.802 941,467 -0.02(-0.30%)
Mar 23, 2005 6.839 6.861 6.813 6.822 1,337,874 -0.03(-0.43%)
Mar 22, 2005 6.940 6.972 6.844 6.852 2,244,501 -0.05(-0.69%)
Mar 21, 2005 6.990 6.990 6.875 6.900 1,340,971 -0.10(-1.49%)
Mar 18, 2005 7.030 7.034 6.958 7.004 1,297,614 +0.02(+0.22%)
Mar 17, 2005 6.984 7.034 6.962 6.989 1,411,426 +0.00(+0.04%)
Mar 16, 2005 7.038 7.072 6.975 6.986 931,402 -0.06(-0.81%)
Mar 15, 2005 7.104 7.104 7.043 7.043 4,270,668 -0.04(-0.60%)
Mar 14, 2005 7.132 7.139 7.044 7.086 1,495,043 -0.08(-1.08%)
Mar 11, 2005 7.162 7.205 7.141 7.163 535,769 -0.04(-0.57%)
Mar 10, 2005 7.197 7.223 7.148 7.205 1,452,460 +0.03(+0.43%)
Mar 09, 2005 7.212 7.238 7.174 7.174 7,318,049 -0.05(-0.73%)
Mar 08, 2005 7.239 7.285 7.215 7.227 1,337,874 -0.01(-0.11%)
Mar 07, 2005 7.198 7.250 7.198 7.234 7,908,014 +0.04(+0.50%)
Mar 04, 2005 7.149 7.236 7.131 7.198 1,098,636 +0.14(+1.98%)
Mar 03, 2005 7.064 7.086 7.013 7.059 1,836,480 -0.04(-0.56%)
Mar 02, 2005 7.059 7.122 7.050 7.099 2,245,275 -0.07(-0.99%)
Mar 01, 2005 7.168 7.189 7.145 7.170 595,385 +0.05(+0.65%)
Feb 28, 2005 7.148 7.192 7.083 7.123 826,880 -0.15(-2.03%)
Feb 25, 2005 7.216 7.270 7.198 7.270 1,162,897 +0.10(+1.46%)
Feb 24, 2005 7.132 7.181 7.087 7.166 1,522,141 +0.02(+0.23%)
Feb 23, 2005 7.091 7.165 7.059 7.149 1,162,897 +0.05(+0.73%)
Feb 22, 2005 7.130 7.179 7.075 7.097 2,043,974 -0.14(-1.94%)
Feb 18, 2005 7.220 7.269 7.210 7.238 1,188,447 -0.05(-0.62%)
Feb 17, 2005 7.322 7.332 7.282 7.283 1,543,046 -0.01(-0.09%)
Feb 16, 2005 7.321 7.322 7.258 7.290 1,040,569 -0.02(-0.34%)
Feb 15, 2005 7.317 7.348 7.288 7.314 1,188,447 +0.04(+0.53%)
Feb 14, 2005 7.251 7.285 7.223 7.276 942,241 +0.05(+0.75%)
Feb 11, 2005 7.135 7.258 7.123 7.221 1,066,118 +0.10(+1.34%)
Feb 10, 2005 7.099 7.157 7.087 7.126 1,402,910 +0.06(+0.84%)
Feb 09, 2005 7.056 7.099 7.033 7.066 1,876,740 -0.03(-0.38%)
Feb 08, 2005 7.060 7.103 7.047 7.093 1,257,354 +0.03(+0.49%)
Feb 07, 2005 7.103 7.122 7.042 7.059 1,541,497 -0.04(-0.60%)
Feb 04, 2005 7.011 7.103 7.011 7.101 1,086,248 +0.09(+1.31%)
Feb 03, 2005 6.975 7.026 6.966 7.010 1,101,733 -0.06(-0.91%)
Feb 02, 2005 7.090 7.093 7.053 7.074 789,717 +0.00(+0.02%)
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.