$12.34 -0.42 (%) Telecom Italia Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Aug. 28, 2015 | 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
8/28/201512.4312.4412.2612.3435,793
8/27/201512.7112.7612.5412.7668,359
8/26/201512.8712.8812.5812.8061,034
8/25/201513.0113.0612.5212.55128,000
8/24/201512.1912.2112.1112.24215,439
8/21/201512.7612.8112.5412.7077,503
8/20/201512.7112.7512.5512.5529,162
8/19/201512.9412.9412.7512.7937,835
8/18/201513.0913.1112.9713.0130,295
8/17/201512.9813.1012.9312.9823,253
8/14/201513.0713.2213.0713.2016,620
8/13/201513.0413.1412.9913.1044,451
8/12/201513.1913.1913.0313.1429,582
8/11/201513.4113.4613.3213.4534,832
8/10/201513.2713.4713.2513.4264,656
8/7/201513.3113.3213.0913.3139,557
8/6/201513.3213.5413.1613.30130,920
8/5/201513.4613.5613.3813.56107,703
8/4/201513.4813.5013.3313.3363,851
8/3/201513.4813.5813.4013.5075,458
7/31/201513.3113.3713.1913.20287,777
7/30/201513.1113.2212.9213.19234,072
7/29/201513.0613.5213.0513.12245,574
7/28/201513.1313.2113.0513.11119,392
7/27/201513.2113.2612.9313.11223,284
7/24/201513.4113.4513.1613.29149,092
7/23/201513.6613.6613.3513.3855,482
7/22/201513.5513.6313.5413.63105,457
7/21/201513.5613.6213.4613.4844,830
7/20/201513.6513.6913.5913.6456,796
7/17/201513.4313.5413.3713.4996,010
7/16/201513.4613.6213.4413.55110,331
7/15/201513.0213.2113.0013.20158,483
7/14/201513.0713.1613.0413.152,315,407
7/13/201513.3813.4213.1013.20104,262
7/10/201513.2213.2813.1613.1982,555
7/9/201512.7112.8612.6812.71298,974
7/8/201512.4312.6112.3312.47100,741
7/7/201512.0912.2011.8012.0875,507
7/6/201512.3012.3812.1712.2949,729
7/2/201512.7112.7712.6512.7426,668
7/1/201513.0913.0912.7812.86114,787
6/30/201512.8212.8212.5512.7295,206
6/29/201512.7612.7912.5312.5576,728
6/26/201513.1813.2313.0413.2372,751
6/25/201513.1113.1612.9913.1593,599
6/24/201513.0313.1912.9813.14122,348
6/23/201513.3113.3713.1913.1968,326
6/22/201513.2813.4813.2713.41136,929
6/19/201513.1113.1913.0713.1663,010
6/18/201512.7013.4712.6813.092,573,655
6/17/201512.7612.7612.3912.46170,486
6/16/201512.4412.8712.3012.85354,878
6/15/201512.3412.7412.3012.641,028,370
6/12/201512.7912.9612.7312.88202,268
6/11/201512.9913.1512.8512.9162,854
6/10/201512.7412.9412.7212.9041,801
6/9/201512.6312.6412.4012.4939,797
6/8/201512.7912.8312.6612.73123,167
6/5/201512.7312.8612.6112.7179,305
6/4/201513.2513.4013.1213.1298,645
6/3/201513.1613.3013.0413.05146,126
6/2/201512.9112.9612.7912.84331,423
6/1/201512.3412.3812.1912.26129,086
5/29/201512.3012.3712.1612.24175,385
5/28/201512.3412.5612.3112.43569,515
5/27/201512.1512.3612.1512.333,681,955
5/26/201512.2912.2912.0612.0980,602
5/22/201512.4312.5012.3612.46382,950
5/21/201512.4112.5612.4112.532,822,673
5/20/201512.4012.5612.3512.5389,800
5/19/201512.2512.5212.2112.503,461,476
5/18/201512.3312.4212.2712.31100,238
5/15/201512.5012.5312.3812.5356,542
5/14/201512.3112.3812.2812.3575,356
5/13/201512.2612.3212.2212.3061,132
5/12/201512.0412.1011.9611.9793,709
5/11/201511.5511.6211.4911.5834,990
5/8/201511.8411.9411.6711.92121,311
5/7/201511.5311.7111.5011.5875,641
5/6/201511.6511.7211.5011.5741,760
5/5/201511.7711.7711.5611.6663,273
5/4/201512.0012.1711.9512.0485,018
5/1/201511.7811.8711.6811.8171,633
4/30/201511.7411.8511.6711.7574,184
4/29/201511.8711.9611.6711.68463,974
4/28/201511.6211.6411.5211.56172,689
4/27/201511.4311.5611.4111.44125,608
4/24/201511.7311.7911.6511.7796,014
4/23/201511.6911.8311.6311.74433,897
4/22/201511.6011.6311.5111.62554,957
4/21/201511.5511.6611.5311.66318,722
4/20/201511.4811.6911.4711.5553,477
4/17/201511.6411.7211.5711.6969,261
4/16/201511.9311.9411.7711.92106,704
4/15/201512.1212.2112.0112.1786,331
4/14/201512.0812.1212.0012.0270,591
4/13/201511.8211.9611.8111.8854,560
4/10/201511.5811.7211.5811.71114,006
4/9/201511.9311.9311.6611.7864,391
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!