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

Teliasonera ADR (OP: TLSNY )

5.140 UNCHANGED
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, 2016 9.470 9.470 9.290 9.330 9,868 -0.11(-1.17%)
May 27, 2016 9.440 9.440 9.440 0 -0.03(-0.32%)
May 26, 2016 9.510 9.510 9.430 9.470 344,740 +0.12(+1.28%)
May 25, 2016 9.270 9.420 9.270 9.350 14,812 +0.08(+0.92%)
May 24, 2016 9.200 9.290 9.173 9.265 52,846 +0.08(+0.82%)
May 23, 2016 9.140 9.240 9.140 9.190 18,252 +0.03(+0.33%)
May 20, 2016 9.140 9.230 9.080 9.160 35,153 +0.17(+1.89%)
May 19, 2016 9.040 9.040 8.960 8.990 8,749 -0.16(-1.75%)
May 18, 2016 9.160 9.260 9.130 9.150 21,627 -0.01(-0.11%)
May 17, 2016 9.220 9.260 9.140 9.160 25,295 -0.03(-0.33%)
May 16, 2016 9.120 9.210 9.120 9.190 30,515 +0.11(+1.21%)
May 13, 2016 9.055 9.110 9.040 9.080 11,582 -0.01(-0.11%)
May 12, 2016 9.210 9.230 9.080 9.090 21,149 -0.02(-0.22%)
May 11, 2016 9.230 9.230 9.110 9.110 1,552,672 -0.09(-0.98%)
May 10, 2016 9.180 9.240 9.180 9.200 274,456 +0.12(+1.32%)
May 09, 2016 9.155 9.170 9.050 9.080 29,075 +0.06(+0.67%)
May 06, 2016 9.040 9.040 8.990 9.020 35,382 -0.16(-1.74%)
May 05, 2016 9.250 9.250 9.170 9.180 19,847 -0.06(-0.65%)
May 04, 2016 9.310 9.310 9.230 9.240 108,712 -0.15(-1.60%)
May 03, 2016 9.490 9.490 9.350 9.390 1,598,811 -0.02(-0.21%)
May 02, 2016 9.500 9.550 9.350 9.410 1,021,459 -0.03(-0.32%)
Apr 29, 2016 9.550 9.620 9.440 9.440 207,903 -0.13(-1.36%)
Apr 28, 2016 9.525 9.600 9.511 9.570 191,428 -0.03(-0.31%)
Apr 27, 2016 9.540 9.690 9.540 9.600 151,811 -0.05(-0.52%)
Apr 26, 2016 9.770 9.790 9.650 9.650 27,607 +0.04(+0.47%)
Apr 25, 2016 9.705 9.790 9.590 9.605 20,527 -0.11(-1.08%)
Apr 22, 2016 9.482 9.790 9.450 9.710 37,721 -0.03(-0.31%)
Apr 21, 2016 9.870 9.950 9.720 9.740 21,609 -0.08(-0.81%)
Apr 20, 2016 9.820 10.04 9.630 9.820 12,803 +0.05(+0.51%)
Apr 19, 2016 9.710 9.950 9.700 9.770 36,473 +0.06(+0.62%)
Apr 18, 2016 9.630 9.838 9.550 9.710 28,567 +0.11(+1.15%)
Apr 15, 2016 9.610 9.630 9.570 9.600 22,033 +0.00(+0.00%)
Apr 14, 2016 9.650 9.650 9.530 9.600 14,512 -0.17(-1.69%)
Apr 13, 2016 9.780 9.800 9.720 9.765 38,321 -0.21(-2.06%)
Apr 12, 2016 9.840 10.04 9.830 9.970 22,086 -0.15(-1.53%)
Apr 11, 2016 10.18 10.18 10.11 10.12 28,386 +0.05(+0.50%)
Apr 08, 2016 10.04 10.17 9.960 10.07 20,783 +0.18(+1.87%)
Apr 07, 2016 9.920 10.01 9.820 9.890 18,385 -0.13(-1.35%)
Apr 06, 2016 9.915 10.07 9.880 10.03 26,295 +0.22(+2.30%)
Apr 05, 2016 9.900 9.920 9.800 9.800 135,663 -0.32(-3.21%)
Apr 04, 2016 10.09 10.21 10.07 10.12 58,794 -0.01(-0.05%)
Apr 01, 2016 10.16 10.21 10.13 10.13 27,116 -0.15(-1.46%)
Mar 31, 2016 10.27 10.36 10.27 10.28 18,239 +0.00(+0.00%)
Mar 30, 2016 10.25 10.37 10.25 10.28 28,396 +0.12(+1.18%)
Mar 29, 2016 10.06 10.33 10.02 10.16 33,298 +0.14(+1.42%)
Mar 28, 2016 10.03 10.24 9.940 10.02 39,513 -0.04(-0.42%)
Mar 24, 2016 10.06 10.06 10.06 0 -0.20(-1.95%)
Mar 23, 2016 10.39 10.39 10.24 10.26 28,027 -0.19(-1.82%)
Mar 22, 2016 10.41 10.61 10.35 10.45 24,742 +0.10(+0.97%)
Mar 21, 2016 10.33 10.39 10.32 10.35 72,343 +0.04(+0.44%)
Mar 18, 2016 10.25 10.35 10.20 10.30 14,638 +0.06(+0.63%)
Mar 17, 2016 10.08 10.25 10.08 10.24 41,780 +0.24(+2.40%)
Mar 16, 2016 9.960 10.13 9.910 10.00 30,320 -0.06(-0.60%)
Mar 15, 2016 10.08 10.08 9.960 10.06 40,221 -0.03(-0.30%)
Mar 14, 2016 10.11 10.18 10.07 10.09 31,062 -0.08(-0.79%)
Mar 11, 2016 10.08 10.17 10.08 10.17 29,171 +0.27(+2.73%)
Mar 10, 2016 9.890 9.960 9.780 9.900 22,434 +0.15(+1.54%)
Mar 09, 2016 9.720 9.870 9.720 9.750 22,180 +0.07(+0.72%)
Mar 08, 2016 9.710 9.740 9.620 9.680 27,557 +0.13(+1.36%)
Mar 07, 2016 9.470 9.630 9.460 9.550 26,164 -0.04(-0.37%)
Mar 04, 2016 9.630 9.650 9.600 9.585 26,686 +0.16(+1.70%)
Mar 03, 2016 9.360 9.460 9.320 9.425 23,147 +0.18(+1.89%)
Mar 02, 2016 9.240 9.250 9.150 9.250 31,028 -0.11(-1.18%)
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.