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 (%)
May 31, 2022 3.150 3.170 3.120 3.150 309,789 +0.18(+6.06%)
May 27, 2022 2.955 2.970 2.935 2.970 38,267 +0.01(+0.34%)
May 26, 2022 2.930 2.960 2.910 2.960 169,636 +0.06(+2.07%)
May 25, 2022 2.850 2.910 2.830 2.900 154,496 +0.01(+0.35%)
May 24, 2022 2.850 2.900 2.830 2.890 203,928 -0.03(-1.03%)
May 23, 2022 2.880 2.930 2.870 2.920 102,796 +0.07(+2.46%)
May 20, 2022 2.830 2.850 2.802 2.850 84,742 +0.01(+0.35%)
May 19, 2022 2.820 2.860 2.820 2.840 113,060 +0.10(+3.65%)
May 18, 2022 2.785 2.792 2.740 2.740 49,598 -0.14(-4.86%)
May 17, 2022 2.850 2.900 2.840 2.880 240,958 +0.09(+3.23%)
May 16, 2022 2.790 2.810 2.760 2.790 97,022 -0.06(-2.11%)
May 13, 2022 2.800 2.860 2.800 2.850 81,180 +0.07(+2.50%)
May 12, 2022 2.750 2.820 2.740 2.780 124,539 +0.02(+0.74%)
May 11, 2022 2.760 2.820 2.750 2.760 157,778 +0.07(+2.60%)
May 10, 2022 2.720 2.770 2.650 2.690 685,975 +0.08(+3.07%)
May 09, 2022 2.631 2.670 2.610 2.610 171,453 -0.09(-3.33%)
May 06, 2022 2.700 2.725 2.690 2.700 186,698 -0.05(-1.82%)
May 05, 2022 2.845 2.850 2.730 2.750 215,990 -0.03(-1.08%)
May 04, 2022 2.840 2.920 2.760 2.780 312,459 +0.00(+0.00%)
May 03, 2022 2.800 2.812 2.780 2.780 339,948 -0.01(-0.36%)
May 02, 2022 2.780 2.810 2.760 2.790 370,372 -0.04(-1.41%)
Apr 29, 2022 2.870 2.890 2.830 2.830 116,347 -0.03(-1.05%)
Apr 28, 2022 2.900 2.900 2.850 2.860 267,733 -0.04(-1.38%)
Apr 27, 2022 2.900 2.940 2.880 2.900 318,545 +0.08(+2.84%)
Apr 26, 2022 2.950 2.950 2.820 2.820 413,474 -0.14(-4.73%)
Apr 25, 2022 2.970 2.980 2.930 2.960 259,841 -0.04(-1.33%)
Apr 22, 2022 3.100 3.100 3.000 3.000 188,394 -0.16(-5.06%)
Apr 21, 2022 3.220 3.235 3.150 3.160 70,813 -0.04(-1.25%)
Apr 20, 2022 3.220 3.240 3.200 3.200 141,940 -0.08(-2.44%)
Apr 19, 2022 3.192 3.280 3.192 3.280 535,847 -0.02(-0.61%)
Apr 18, 2022 3.300 3.330 3.250 3.300 45,411 -0.01(-0.18%)
Apr 14, 2022 3.345 3.350 3.260 3.306 99,057 -0.11(-3.33%)
Apr 13, 2022 3.360 3.420 3.357 3.420 106,891 +0.15(+4.59%)
Apr 12, 2022 3.260 3.305 3.250 3.270 340,481 -0.01(-0.37%)
Apr 11, 2022 3.305 3.325 3.280 3.282 60,043 -0.03(-0.85%)
Apr 08, 2022 3.270 3.340 3.270 3.310 361,893 +0.05(+1.53%)
Apr 07, 2022 3.475 3.475 3.210 3.260 558,456 -0.07(-2.10%)
Apr 06, 2022 3.300 3.330 3.251 3.330 375,643 -0.07(-2.06%)
Apr 05, 2022 3.460 3.480 3.370 3.400 347,769 -0.06(-1.73%)
Apr 04, 2022 3.400 3.470 3.400 3.460 211,036 -0.15(-4.16%)
Apr 01, 2022 3.490 3.610 3.490 3.610 797,380 -0.03(-0.82%)
Mar 31, 2022 3.670 3.680 3.580 3.640 156,267 -0.32(-8.08%)
Mar 30, 2022 3.900 4.040 3.900 3.960 184,051 +0.27(+7.32%)
Mar 29, 2022 3.700 3.750 3.670 3.690 271,855 +0.01(+0.27%)
Mar 28, 2022 3.645 3.690 3.630 3.680 320,324 +0.06(+1.52%)
Mar 25, 2022 3.660 3.675 3.600 3.625 193,619 +0.06(+1.68%)
Mar 24, 2022 3.560 3.700 3.520 3.565 184,357 +0.27(+8.03%)
Mar 23, 2022 3.240 3.350 3.240 3.300 261,180 +0.02(+0.61%)
Mar 22, 2022 3.230 3.280 3.230 3.280 480,102 +0.06(+1.86%)
Mar 21, 2022 3.250 3.250 3.160 3.220 169,642 -0.03(-0.92%)
Mar 18, 2022 3.210 3.290 3.190 3.250 173,209 -0.01(-0.31%)
Mar 17, 2022 3.310 3.320 3.239 3.260 161,899 -0.05(-1.51%)
Mar 16, 2022 3.280 3.310 3.230 3.310 176,062 +0.08(+2.48%)
Mar 15, 2022 3.250 3.268 3.180 3.230 573,976 -0.03(-0.92%)
Mar 14, 2022 3.300 3.340 3.260 3.260 595,153 +0.12(+3.82%)
Mar 11, 2022 3.190 3.190 3.130 3.140 205,125 +0.12(+3.97%)
Mar 10, 2022 3.030 3.100 2.990 3.020 369,037 +0.03(+1.00%)
Mar 09, 2022 2.940 3.020 2.890 2.990 263,835 +0.24(+8.73%)
Mar 08, 2022 2.735 2.820 2.670 2.750 654,778 +0.22(+8.70%)
Mar 07, 2022 2.790 2.800 2.483 2.530 549,068 -0.21(-7.66%)
Mar 04, 2022 2.730 2.890 2.690 2.740 450,156 -0.51(-15.69%)
Mar 03, 2022 3.320 3.340 3.250 3.250 206,115 -0.55(-14.47%)
Mar 02, 2022 3.780 3.850 3.760 3.800 208,582 +0.00(+0.00%)
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.