$8.19 +0.02 (%) Telecom Italia Shs Sponsored American Deposit Receipt Repr 10 Shs - New York Stock Exchange, Inc.

Jul. 1, 2016 | 12:13 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TI historical data

Date Open High Low Close Volume
6/30/20168.218.228.068.17422,574
6/29/20168.188.288.138.23128,046
6/28/20167.817.897.737.82224,273
6/27/20167.527.597.367.36679,535
6/24/20167.718.057.507.51693,076
6/23/20169.389.429.279.39156,913
6/22/20168.948.988.838.8320,630
6/21/20168.938.968.808.9163,990
6/20/20169.009.058.888.96106,010
6/17/20168.738.798.608.71115,383
6/16/20168.228.448.148.4461,100
6/15/20168.578.678.478.5588,550
6/14/20168.518.538.298.47216,977
6/13/20168.898.958.838.8769,575
6/10/20169.289.329.129.2176,128
6/9/20169.709.769.589.72700,943
6/8/20169.859.889.799.8847,156
6/7/20169.709.839.639.78327,371
6/6/20169.509.609.499.5925,419
6/3/20169.639.639.549.5666,190
6/2/20169.569.629.499.4949,431
6/1/20169.469.549.439.5463,424
5/31/20169.559.569.409.4559,421
5/27/20169.649.729.569.6384,494
5/26/20169.689.719.619.6195,312
5/25/20169.269.399.239.30104,478
5/24/20169.179.268.909.06194,783
5/23/20169.229.309.189.22148,277
5/20/20169.279.309.149.16149,153
5/19/20169.269.309.209.2977,416
5/18/20169.399.549.369.47169,199
5/17/20169.649.679.509.5490,652
5/16/20169.8810.009.819.8760,697
5/13/20169.659.679.429.4879,796
5/12/20169.629.629.469.5139,414
5/11/20169.619.679.579.5830,831
5/10/20169.719.879.699.8259,633
5/9/20169.759.789.619.6454,563
5/6/20169.929.979.739.8159,297
5/5/20169.899.949.809.82491,052
5/4/20169.649.809.649.8089,367
5/3/20169.759.829.579.57215,815
5/2/20169.729.749.649.7274,006
4/29/20169.839.879.649.76158,345
4/28/20169.719.929.649.73277,894
4/27/20169.609.669.459.63122,820
4/26/20169.869.899.719.80255,212
4/25/20169.669.709.569.70181,640
4/22/201610.0210.089.9710.0370,048
4/21/201610.1210.489.9910.3099,046
4/20/201610.2410.2810.1510.2163,493
4/19/201610.2010.2710.0710.2073,814
4/18/20169.949.969.869.8869,894
4/15/201610.0610.1210.0010.0063,212
4/14/201610.1110.1610.0010.01139,419
4/13/201610.0210.049.8510.04443,192
4/12/20169.879.879.589.727,978,588
4/11/201610.1810.2410.1410.1441,839
4/8/20169.9210.139.8710.08670,590
4/7/20169.559.589.389.41401,994
4/6/20169.649.859.579.8570,785
4/5/20169.729.829.679.77662,531
4/4/201610.0510.109.939.9392,182
4/1/201610.3610.4110.1810.30368,417
3/31/201610.9211.0010.7110.79134,277
3/30/201610.9810.9910.6510.82123,286
3/29/201610.5910.8110.5310.7379,221
3/28/201610.7910.9610.7910.9645,484
3/24/201610.7910.8910.6810.74419,659
3/23/201611.4311.4311.1111.1145,400
3/22/201611.4411.6911.4311.6131,550
3/21/201611.6611.7911.6211.6249,055
3/18/201611.3911.4211.2811.2996,276
3/17/201611.5011.5011.3711.4144,951
3/16/201611.3511.6611.3211.6638,784
3/15/201611.5411.6311.5011.5970,370
3/14/201611.5011.5211.3211.3954,701
3/11/201611.4511.6411.4111.58151,628
3/10/201611.3311.4010.9511.07131,087
3/9/201611.2611.2811.0311.0348,146
3/8/201610.9210.9710.8010.87167,494
3/7/201610.6710.8310.6510.80163,542
3/4/201611.3011.3211.0811.2091,456
3/3/201610.4410.9410.3810.92114,918
3/2/201610.1010.2710.0810.2757,032
3/1/20169.9010.169.8610.16113,185
2/29/20169.669.749.569.5891,594
2/26/20169.9310.039.8810.0163,676
2/25/20169.8810.009.819.96127,269
2/24/20169.549.659.469.5968,585
2/23/20169.869.889.659.65114,196
2/22/20169.889.999.869.86110,405
2/19/20169.549.559.359.39125,100
2/18/20169.899.939.709.7073,841
2/17/20169.319.639.319.43119,103
2/16/20169.369.408.899.0999,587
2/12/20169.599.689.489.6558,625
2/11/20169.649.759.329.4092,126
2/10/20169.7710.199.7410.09101,045
2/9/20169.519.999.519.77343,285
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center