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: 7:00 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 (%)
Jun 30, 2023 3.867 3.896 3.857 3.876 540,881 +0.05(+1.26%)
Jun 29, 2023 3.819 3.828 3.804 3.828 420,710 +0.02(+0.50%)
Jun 28, 2023 3.819 3.823 3.799 3.809 657,219 +0.00(+0.00%)
Jun 27, 2023 3.780 3.819 3.772 3.809 655,791 +0.07(+1.80%)
Jun 26, 2023 3.771 3.771 3.727 3.742 1,175,434 -0.03(-0.77%)
Jun 23, 2023 3.761 3.780 3.751 3.771 705,479 +0.03(+0.77%)
Jun 22, 2023 3.780 3.780 3.742 3.742 1,064,988 -0.04(-1.02%)
Jun 21, 2023 3.790 3.795 3.771 3.780 1,167,586 +0.01(+0.26%)
Jun 20, 2023 3.771 3.795 3.742 3.771 2,831,293 +0.06(+1.55%)
Jun 16, 2023 3.838 3.848 3.694 3.713 8,592,134 -0.13(-3.26%)
Jun 15, 2023 3.828 3.848 3.819 3.838 932,418 +0.06(+1.53%)
Jun 14, 2023 3.819 3.828 3.761 3.780 935,821 +0.02(+0.51%)
Jun 13, 2023 3.809 3.819 3.761 3.761 1,205,323 -0.09(-2.40%)
Jun 12, 2023 3.826 3.867 3.816 3.853 1,429,307 +0.01(+0.24%)
Jun 09, 2023 3.835 3.844 3.816 3.844 638,528 -0.01(-0.24%)
Jun 08, 2023 3.816 3.853 3.816 3.853 787,966 +0.01(+0.24%)
Jun 07, 2023 3.816 3.844 3.807 3.844 831,722 +0.06(+1.71%)
Jun 06, 2023 3.752 3.789 3.733 3.779 1,265,926 -0.09(-2.39%)
Jun 05, 2023 3.844 3.876 3.835 3.872 1,387,112 +0.02(+0.48%)
Jun 02, 2023 3.789 3.853 3.779 3.853 1,028,469 -0.01(-0.24%)
Jun 01, 2023 3.853 3.872 3.835 3.863 893,788 +0.00(+0.00%)
May 31, 2023 3.853 3.895 3.826 3.863 1,464,276 +0.02(+0.48%)
May 30, 2023 3.863 3.863 3.835 3.844 605,949 -0.02(-0.48%)
May 26, 2023 3.826 3.872 3.816 3.863 997,375 +0.00(+0.00%)
May 25, 2023 3.844 3.881 3.830 3.863 1,002,954 -0.07(-1.88%)
May 24, 2023 3.937 3.946 3.918 3.937 444,174 +0.01(+0.24%)
May 23, 2023 3.918 3.937 3.909 3.927 537,962 +0.02(+0.47%)
May 22, 2023 3.909 3.918 3.886 3.909 923,038 +0.03(+0.71%)
May 19, 2023 3.900 3.900 3.872 3.881 555,992 -0.01(-0.24%)
May 18, 2023 3.918 3.918 3.853 3.890 540,242 -0.04(-0.94%)
May 17, 2023 3.946 3.946 3.890 3.927 684,652 +0.00(+0.00%)
May 16, 2023 3.937 3.946 3.913 3.927 788,970 +0.02(+0.47%)
May 15, 2023 3.881 3.909 3.867 3.909 1,266,453 +0.06(+1.68%)
May 12, 2023 3.881 3.890 3.835 3.844 613,441 +0.00(+0.00%)
May 11, 2023 3.844 3.858 3.816 3.844 955,173 -0.22(-5.45%)
May 10, 2023 4.066 4.066 4.020 4.066 703,663 +0.04(+0.92%)
May 09, 2023 4.029 4.038 4.015 4.029 714,533 -0.02(-0.46%)
May 08, 2023 4.084 4.084 4.029 4.047 585,204 -0.01(-0.23%)
May 05, 2023 4.029 4.075 4.020 4.057 720,918 +0.01(+0.23%)
May 04, 2023 4.057 4.061 4.029 4.047 464,625 -0.06(-1.57%)
May 03, 2023 4.121 4.135 4.103 4.112 736,719 +0.04(+0.91%)
May 02, 2023 4.103 4.103 4.052 4.075 1,148,536 -0.08(-2.00%)
May 01, 2023 4.186 4.186 4.149 4.158 631,969 -0.01(-0.22%)
Apr 28, 2023 4.149 4.186 4.140 4.168 607,738 -0.02(-0.44%)
Apr 27, 2023 4.131 4.186 4.126 4.186 805,560 +0.08(+2.03%)
Apr 26, 2023 4.084 4.121 4.084 4.103 1,222,866 +0.13(+3.26%)
Apr 25, 2023 3.992 3.992 3.960 3.973 822,903 -0.09(-2.27%)
Apr 24, 2023 4.066 4.066 4.043 4.066 1,445,410 -0.02(-0.45%)
Apr 21, 2023 4.084 4.084 4.047 4.084 4,960,095 -0.01(-0.23%)
Apr 20, 2023 4.140 4.144 4.075 4.094 4,403,966 -0.06(-1.34%)
Apr 19, 2023 4.149 4.168 4.144 4.149 623,066 +0.00(+0.00%)
Apr 18, 2023 4.149 4.154 4.131 4.149 319,803 +0.02(+0.45%)
Apr 17, 2023 4.140 4.140 4.084 4.131 743,133 +0.02(+0.45%)
Apr 14, 2023 4.131 4.131 4.085 4.112 582,173 -0.05(-1.11%)
Apr 13, 2023 4.112 4.158 4.103 4.158 659,961 +0.04(+0.90%)
Apr 12, 2023 4.103 4.131 4.103 4.121 665,241 +0.04(+0.90%)
Apr 11, 2023 4.094 4.103 4.084 4.084 908,456 -0.01(-0.23%)
Apr 10, 2023 4.066 4.094 4.057 4.094 711,260 -0.01(-0.23%)
Apr 06, 2023 4.066 4.103 4.066 4.103 783,503 +0.04(+0.91%)
Apr 05, 2023 4.047 4.066 4.029 4.066 902,001 +0.08(+2.09%)
Apr 04, 2023 3.964 3.983 3.955 3.983 1,800,734 -0.02(-0.46%)
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.