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 (%)
Jan 31, 2007 8.686 8.867 8.680 8.857 1,241,006 +0.13(+1.48%)
Jan 30, 2007 8.684 8.750 8.684 8.729 1,081,692 +0.04(+0.45%)
Jan 29, 2007 8.645 8.745 8.639 8.690 1,249,939 -0.00(-0.05%)
Jan 26, 2007 8.651 8.711 8.612 8.694 1,630,355 +0.03(+0.37%)
Jan 25, 2007 8.757 8.766 8.643 8.661 1,826,891 -0.10(-1.13%)
Jan 24, 2007 8.735 8.774 8.703 8.761 1,619,189 +0.01(+0.14%)
Jan 23, 2007 8.711 8.781 8.699 8.749 1,541,765 +0.05(+0.60%)
Jan 22, 2007 8.769 8.780 8.676 8.696 1,314,707 -0.06(-0.71%)
Jan 19, 2007 8.698 8.796 8.694 8.758 1,433,819 +0.08(+0.98%)
Jan 18, 2007 8.715 8.735 8.656 8.673 1,745,746 -0.01(-0.09%)
Jan 17, 2007 8.661 8.731 8.630 8.682 2,241,553 -0.10(-1.13%)
Jan 16, 2007 8.824 8.841 8.759 8.781 974,491 -0.02(-0.27%)
Jan 12, 2007 8.762 8.841 8.762 8.805 873,989 +0.05(+0.60%)
Jan 11, 2007 8.637 8.758 8.626 8.753 1,886,448 +0.11(+1.31%)
Jan 10, 2007 8.667 8.667 8.577 8.640 2,460,423 -0.16(-1.79%)
Jan 09, 2007 8.966 8.969 8.769 8.797 6,350,943 -0.10(-1.15%)
Jan 08, 2007 8.882 8.945 8.860 8.899 1,910,270 +0.10(+1.19%)
Jan 05, 2007 8.874 8.890 8.769 8.794 1,881,237 -0.04(-0.50%)
Jan 04, 2007 8.718 8.857 8.707 8.839 7,293,423 +0.17(+1.90%)
Jan 03, 2007 8.747 8.765 8.633 8.673 1,809,769 +0.11(+1.29%)
Dec 29, 2006 8.522 8.587 8.522 8.563 909,723 -0.03(-0.41%)
Dec 28, 2006 8.601 8.622 8.557 8.598 603,752 +0.01(+0.06%)
Dec 27, 2006 8.528 8.601 8.512 8.593 715,421 +0.07(+0.85%)
Dec 26, 2006 8.597 8.597 8.488 8.520 430,294 +0.02(+0.28%)
Dec 22, 2006 8.551 8.561 8.452 8.496 1,116,682 -0.06(-0.75%)
Dec 21, 2006 8.597 8.606 8.531 8.561 3,047,797 -0.03(-0.41%)
Dec 20, 2006 8.637 8.663 8.590 8.596 1,462,109 -0.01(-0.08%)
Dec 19, 2006 8.534 8.606 8.522 8.602 1,185,916 +0.03(+0.30%)
Dec 18, 2006 8.608 8.624 8.539 8.577 1,395,108 +0.01(+0.08%)
Dec 15, 2006 8.640 8.641 8.558 8.570 1,366,074 -0.15(-1.71%)
Dec 14, 2006 8.704 8.729 8.676 8.719 987,891 +0.00(+0.03%)
Dec 13, 2006 8.691 8.716 8.657 8.716 2,641,325 +0.15(+1.79%)
Dec 12, 2006 8.557 8.582 8.506 8.563 850,167 +0.01(+0.08%)
Dec 11, 2006 8.480 8.570 8.479 8.557 1,040,747 +0.12(+1.37%)
Dec 08, 2006 8.508 8.520 8.433 8.441 1,187,405 -0.03(-0.41%)
Dec 07, 2006 8.485 8.510 8.471 8.476 1,543,254 +0.17(+1.99%)
Dec 06, 2006 8.339 8.351 8.296 8.311 1,104,026 -0.02(-0.29%)
Dec 05, 2006 8.248 8.343 8.248 8.335 1,549,210 +0.12(+1.46%)
Dec 04, 2006 8.066 8.227 8.066 8.215 1,031,814 +0.11(+1.34%)
Dec 01, 2006 8.128 8.207 8.031 8.107 2,129,885 -0.08(-1.02%)
Nov 30, 2006 8.182 8.213 8.160 8.190 652,142 +0.02(+0.26%)
Nov 29, 2006 8.066 8.171 8.064 8.168 1,296,840 +0.05(+0.60%)
Nov 28, 2006 8.084 8.125 8.069 8.120 1,038,514 +0.01(+0.17%)
Nov 27, 2006 8.202 8.203 8.095 8.107 1,215,694 -0.10(-1.24%)
Nov 24, 2006 8.215 8.257 8.207 8.209 367,760 -0.01(-0.07%)
Nov 22, 2006 8.201 8.226 8.182 8.214 613,430 +0.04(+0.44%)
Nov 21, 2006 8.171 8.194 8.139 8.178 702,020 -0.00(-0.05%)
Nov 20, 2006 8.143 8.214 8.133 8.182 1,454,664 +0.00(+0.02%)
Nov 17, 2006 8.154 8.217 8.140 8.180 975,235 +0.00(+0.05%)
Nov 16, 2006 8.151 8.191 8.139 8.176 1,392,130 +0.04(+0.54%)
Nov 15, 2006 8.068 8.139 8.064 8.132 2,295,898 +0.04(+0.50%)
Nov 14, 2006 8.057 8.108 7.984 8.092 1,984,716 +0.17(+2.10%)
Nov 13, 2006 7.889 7.979 7.889 7.925 1,668,323 +0.04(+0.46%)
Nov 10, 2006 7.901 7.905 7.863 7.889 864,311 -0.03(-0.37%)
Nov 09, 2006 7.912 7.952 7.888 7.919 1,608,766 +0.07(+0.89%)
Nov 08, 2006 7.780 7.859 7.773 7.849 2,053,206 +0.02(+0.29%)
Nov 07, 2006 7.816 7.892 7.800 7.826 1,767,335 -0.15(-1.82%)
Nov 06, 2006 7.904 7.983 7.901 7.971 2,575,069 +0.15(+1.91%)
Nov 03, 2006 7.831 7.853 7.782 7.822 1,240,261 -0.02(-0.29%)
Nov 02, 2006 7.831 7.858 7.811 7.845 2,688,970 +0.08(+1.07%)
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.