$9.00 -0.05 (%) Telecom Italia Shs Sponsored American Deposit Receipt Repr 10 Shs - New York Stock Exchange, Inc.

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TI historical data

Date Open High Low Close Volume
8/24/20169.079.238.979.00230,254
8/23/20169.069.149.049.0548,342
8/22/20168.898.998.868.98100,436
8/19/20168.889.038.859.0238,717
8/18/20169.109.199.089.1963,954
8/17/20168.999.088.969.08109,998
8/16/20168.828.938.818.90188,592
8/15/20168.758.818.728.7828,404
8/12/20168.778.808.698.7348,943
8/11/20168.698.818.688.7075,724
8/10/20168.418.458.368.4241,751
8/9/20168.368.468.338.4672,613
8/8/20168.378.508.358.5078,758
8/5/20168.478.528.418.5253,828
8/4/20168.298.368.208.3461,139
8/3/20168.198.368.168.2368,308
8/2/20168.368.368.258.3281,921
8/1/20168.538.578.418.41240,775
7/29/20168.468.508.408.49114,773
7/28/20168.208.318.178.22281,361
7/27/20168.448.448.138.26279,705
7/26/20167.608.007.498.00485,884
7/25/20167.597.707.577.6973,073
7/22/20167.667.697.557.57104,323
7/21/20167.437.537.397.44128,413
7/20/20167.547.557.477.54159,124
7/19/20167.547.677.527.56157,809
7/18/20167.487.717.487.68115,452
7/15/20167.517.527.397.4058,616
7/14/20167.297.437.287.40142,366
7/13/20167.407.437.217.28162,393
7/12/20167.557.667.547.57461,607
7/11/20167.197.307.187.23259,432
7/8/20167.197.207.077.081,957,887
7/7/20167.027.076.956.96758,187
7/6/20167.267.537.167.31368,466
7/5/20168.288.287.957.9892,744
7/1/20168.238.248.138.14106,829
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center