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 29, 2012 6.302 6.420 6.278 6.400 9,534,385 +0.39(+6.50%)
Jun 28, 2012 5.955 6.019 5.936 6.009 6,710,491 +0.07(+1.23%)
Jun 27, 2012 5.882 5.965 5.858 5.936 6,126,561 +0.06(+1.00%)
Jun 26, 2012 5.892 5.928 5.814 5.877 6,725,750 -0.04(-0.66%)
Jun 25, 2012 5.946 5.970 5.877 5.916 6,044,516 -0.30(-4.80%)
Jun 22, 2012 6.283 6.297 6.185 6.214 6,578,863 +0.18(+2.91%)
Jun 21, 2012 6.253 6.273 6.024 6.038 6,438,188 -0.11(-1.75%)
Jun 20, 2012 6.117 6.190 6.080 6.146 5,284,669 +0.04(+0.64%)
Jun 19, 2012 6.024 6.151 5.999 6.107 6,726,929 +0.25(+4.25%)
Jun 18, 2012 5.872 5.897 5.809 5.858 8,711,480 -0.26(-4.23%)
Jun 15, 2012 6.151 6.168 6.063 6.117 6,566,348 +0.03(+0.48%)
Jun 14, 2012 6.043 6.117 6.014 6.087 8,122,920 +0.11(+1.80%)
Jun 13, 2012 5.965 6.029 5.946 5.980 7,296,183 -0.03(-0.57%)
Jun 12, 2012 6.024 6.031 5.882 6.014 6,202,927 +0.15(+2.50%)
Jun 11, 2012 6.082 6.082 5.863 5.868 8,963,942 -0.12(-2.04%)
Jun 08, 2012 5.892 5.999 5.843 5.990 9,404,958 +0.22(+3.81%)
Jun 07, 2012 5.911 5.936 5.755 5.770 9,052,476 -0.13(-2.15%)
Jun 06, 2012 5.780 5.902 5.755 5.897 15,609,245 +0.26(+4.59%)
Jun 05, 2012 5.677 5.726 5.618 5.638 10,922,398 -0.09(-1.62%)
Jun 04, 2012 5.716 5.770 5.677 5.731 14,029,065 +0.27(+5.01%)
Jun 01, 2012 5.452 5.494 5.369 5.457 14,745,183 +0.05(+0.90%)
May 31, 2012 5.447 5.456 5.326 5.408 12,094,509 +0.01(+0.18%)
May 30, 2012 5.479 5.482 5.359 5.399 17,758,696 -0.21(-3.75%)
May 29, 2012 5.653 5.692 5.569 5.609 13,192,087 -0.24(-4.17%)
May 25, 2012 5.794 5.892 5.789 5.853 20,816,646 +0.02(+0.33%)
May 24, 2012 5.970 5.999 5.784 5.833 25,033,310 -0.07(-1.16%)
May 23, 2012 5.975 5.980 5.804 5.902 14,501,281 -0.23(-3.75%)
May 22, 2012 6.180 6.214 6.102 6.131 9,868,841 -0.02(-0.40%)
May 21, 2012 6.078 6.156 6.078 6.156 10,555,043 +0.06(+1.04%)
May 18, 2012 6.175 6.185 6.053 6.092 17,984,524 +0.06(+0.97%)
May 17, 2012 6.063 6.073 5.995 6.034 10,429,662 -0.00(-0.08%)
May 16, 2012 6.180 6.234 6.029 6.038 11,895,580 -0.09(-1.44%)
May 15, 2012 6.205 6.302 6.107 6.126 11,858,611 -0.49(-7.36%)
May 14, 2012 6.670 6.684 6.608 6.613 8,277,569 -0.14(-2.11%)
May 11, 2012 6.751 6.894 6.718 6.756 14,674,458 -0.26(-3.67%)
May 10, 2012 7.008 7.037 6.932 7.013 12,646,995 +0.20(+3.01%)
May 09, 2012 6.737 6.851 6.713 6.808 8,373,411 -0.16(-2.32%)
May 08, 2012 7.008 7.018 6.884 6.970 10,799,246 +0.02(+0.34%)
May 07, 2012 6.846 6.970 6.818 6.946 8,260,723 +0.20(+3.04%)
May 04, 2012 6.808 6.841 6.722 6.741 10,570,827 +0.03(+0.50%)
May 03, 2012 6.737 6.775 6.675 6.708 6,610,300 -0.02(-0.28%)
May 02, 2012 6.689 6.737 6.665 6.727 19,240,048 -0.28(-4.01%)
May 01, 2012 7.003 7.084 6.970 7.008 6,942,322 +0.04(+0.62%)
Apr 30, 2012 7.056 7.070 6.927 6.965 9,056,956 -0.20(-2.86%)
Apr 27, 2012 7.141 7.175 7.051 7.170 8,369,813 +0.11(+1.62%)
Apr 26, 2012 7.003 7.082 6.965 7.056 7,261,283 -0.04(-0.60%)
Apr 25, 2012 7.179 7.198 7.056 7.098 10,492,561 +0.16(+2.33%)
Apr 24, 2012 6.822 6.994 6.822 6.937 7,847,806 +0.16(+2.39%)
Apr 23, 2012 6.765 6.798 6.718 6.775 13,408,060 -0.18(-2.60%)
Apr 20, 2012 6.908 7.003 6.889 6.956 9,723,561 +0.18(+2.60%)
Apr 19, 2012 6.808 6.860 6.737 6.779 16,257,488 -0.17(-2.47%)
Apr 18, 2012 6.970 7.060 6.937 6.951 10,152,618 -0.26(-3.63%)
Apr 17, 2012 7.137 7.251 7.110 7.213 9,723,023 +0.14(+2.02%)
Apr 16, 2012 7.089 7.108 6.998 7.070 11,252,677 +0.02(+0.27%)
Apr 13, 2012 7.113 7.127 6.979 7.051 16,209,854 -0.26(-3.58%)
Apr 12, 2012 7.213 7.332 7.208 7.313 5,749,326 -0.02(-0.26%)
Apr 11, 2012 7.370 7.389 7.317 7.332 11,970,743 +0.17(+2.33%)
Apr 10, 2012 7.332 7.356 7.151 7.165 12,043,858 -0.21(-2.84%)
Apr 09, 2012 7.294 7.389 7.294 7.375 4,335,961 -0.02(-0.26%)
Apr 05, 2012 7.308 7.413 7.284 7.394 8,209,329 -0.06(-0.77%)
Apr 04, 2012 7.517 7.527 7.413 7.451 11,570,903 -0.19(-2.43%)
Apr 03, 2012 7.770 7.774 7.603 7.636 8,998,282 -0.21(-2.67%)
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.