Skip to main content

Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.240 -0.390 (-4.52%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 8.760 8.825 8.210 8.240 201,946 -0.39(-4.52%)
May 22, 2024 9.150 9.150 8.510 8.630 245,788 -0.54(-5.89%)
May 21, 2024 8.950 9.286 8.840 9.170 234,233 +0.24(+2.69%)
May 20, 2024 9.000 9.025 8.810 8.930 277,694 -0.04(-0.45%)
May 17, 2024 9.220 9.297 8.930 8.970 119,450 -0.21(-2.29%)
May 16, 2024 9.330 9.490 9.070 9.180 186,174 -0.25(-2.65%)
May 15, 2024 9.440 9.590 9.200 9.430 255,880 +0.10(+1.07%)
May 14, 2024 8.970 9.350 8.942 9.330 213,982 +0.36(+4.01%)
May 13, 2024 9.500 9.500 8.890 8.970 173,520 -0.50(-5.28%)
May 10, 2024 9.500 9.570 9.290 9.470 218,899 +0.10(+1.07%)
May 09, 2024 9.650 9.970 9.203 9.370 306,980 -0.28(-2.90%)
May 08, 2024 9.290 9.780 9.090 9.650 573,626 +0.42(+4.55%)
May 07, 2024 8.640 9.330 8.640 9.230 675,759 +0.48(+5.49%)
May 06, 2024 8.700 9.000 8.625 8.750 506,507 +0.17(+1.98%)
May 03, 2024 8.100 8.580 8.000 8.580 432,909 +0.67(+8.47%)
May 02, 2024 8.120 8.130 7.860 7.910 123,349 -0.03(-0.38%)
May 01, 2024 7.830 8.000 7.590 7.940 97,544 +0.19(+2.45%)
Apr 30, 2024 7.890 8.070 7.724 7.750 177,700 -0.17(-2.15%)
Apr 29, 2024 7.910 8.030 7.835 7.920 119,427 -0.07(-0.88%)
Apr 26, 2024 7.700 8.090 7.560 7.990 266,514 +0.37(+4.86%)
Apr 25, 2024 7.550 7.700 7.550 7.620 42,170 +0.00(+0.00%)
Apr 24, 2024 7.910 7.910 7.490 7.620 89,291 -0.18(-2.31%)
Apr 23, 2024 7.810 8.040 7.635 7.800 181,829 +0.08(+1.04%)
Apr 22, 2024 7.300 7.760 7.130 7.720 251,850 +0.54(+7.52%)
Apr 19, 2024 7.090 7.270 6.930 7.180 132,053 +0.16(+2.28%)
Apr 18, 2024 7.170 7.210 6.900 7.020 71,047 -0.03(-0.43%)
Apr 17, 2024 7.260 7.280 6.850 7.050 93,554 -0.18(-2.49%)
Apr 16, 2024 7.020 7.340 6.780 7.230 243,742 +0.20(+2.84%)
Apr 15, 2024 7.470 7.580 6.960 7.030 244,404 -0.51(-6.76%)
Apr 12, 2024 7.790 7.790 7.451 7.540 107,564 -0.26(-3.33%)
Apr 11, 2024 8.000 8.105 7.700 7.800 190,558 -0.17(-2.13%)
Apr 10, 2024 8.170 8.400 7.910 7.970 283,855 -0.13(-1.60%)
Apr 09, 2024 8.130 8.630 7.870 8.100 511,683 +0.02(+0.25%)
Apr 08, 2024 7.960 8.330 7.869 8.080 350,596 +0.08(+1.00%)
Apr 05, 2024 7.990 8.200 7.960 8.000 387,798 -0.01(-0.12%)
Apr 04, 2024 8.100 8.350 7.960 8.010 240,098 +0.01(+0.12%)
Apr 03, 2024 7.710 8.090 7.680 8.000 500,838 +0.28(+3.63%)
Apr 02, 2024 7.550 7.780 7.533 7.720 81,652 +0.02(+0.26%)
Apr 01, 2024 7.830 7.934 7.630 7.700 55,989 -0.25(-3.14%)
Mar 28, 2024 7.700 7.990 7.659 7.950 58,428 +0.23(+2.98%)
Mar 27, 2024 7.750 7.790 7.490 7.720 53,233 -0.03(-0.39%)
Mar 26, 2024 7.890 7.890 7.610 7.750 35,257 +0.00(+0.00%)
Mar 25, 2024 7.820 8.080 7.740 7.750 182,544 -0.20(-2.52%)
Mar 22, 2024 8.090 8.090 7.864 7.950 26,512 -0.02(-0.25%)
Mar 21, 2024 7.970 8.200 7.840 7.970 184,706 +0.00(+0.00%)
Mar 20, 2024 7.730 8.010 7.290 7.970 122,401 +0.22(+2.84%)
Mar 19, 2024 7.760 7.990 7.540 7.750 77,066 -0.04(-0.51%)
Mar 18, 2024 7.750 7.900 7.435 7.790 180,332 +0.17(+2.23%)
Mar 15, 2024 6.950 7.675 6.950 7.620 226,520 +0.57(+8.09%)
Mar 14, 2024 6.980 7.240 6.880 7.050 148,942 +0.07(+1.00%)
Mar 13, 2024 6.730 7.180 6.730 6.980 133,758 +0.25(+3.71%)
Mar 12, 2024 6.620 6.840 6.320 6.730 105,725 +0.20(+3.06%)
Mar 11, 2024 6.760 6.940 6.490 6.530 103,611 -0.27(-3.97%)
Mar 08, 2024 6.490 7.000 6.490 6.800 122,828 +0.25(+3.82%)
Mar 07, 2024 6.940 6.940 6.460 6.550 124,025 -0.32(-4.66%)
Mar 06, 2024 7.180 7.330 6.860 6.870 172,931 -0.19(-2.69%)
Mar 05, 2024 7.280 7.340 7.035 7.060 69,548 -0.22(-3.02%)
Mar 04, 2024 7.430 7.550 7.190 7.280 110,443 -0.05(-0.68%)
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.