$12.74 -0.12 (%) Telecom Italia Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Jul. 2, 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
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
4/8/201512.0512.0811.7911.8844,935
4/7/201512.1312.1511.9712.003,114,004
4/6/201511.8412.0311.8411.9063,652
4/2/201511.7211.8811.6911.7927,452
4/1/201511.8211.8211.6111.71102,255
3/31/201511.5611.7411.5611.61213,011
3/30/201511.8211.8611.7311.7639,379
3/27/201511.8811.9011.6711.7823,897
3/26/201511.7511.8511.6011.8565,396
3/25/201511.9511.9511.7611.8360,914
3/24/201512.0512.0611.9712.0163,906
3/23/201511.9712.0911.8912.0764,274
3/20/201511.7811.8511.7211.7474,448
3/19/201511.5711.6911.4111.45264,525
3/18/201511.6711.9211.5811.9253,814
3/17/201511.9612.0711.8812.0741,029
3/16/201511.9212.0511.8612.0250,072
3/13/201511.7211.7311.5611.7032,412
3/12/201511.7911.8511.7411.8197,671
3/11/201511.7111.8111.5611.70198,432
3/10/201511.2311.2711.0811.16263,834
3/9/201511.5711.5711.4311.55124,019
3/6/201511.9011.9011.6611.7080,302
3/5/201511.9812.0511.9112.05722,174
3/4/201512.0612.1311.9112.1378,936
3/3/201511.9912.0611.9912.0542,119
3/2/201512.0112.0811.9812.0590,364
2/27/201511.8811.9611.7911.9354,444
2/26/201511.9912.0111.8512.00195,280
2/25/201511.7311.7711.6611.7340,000
2/24/201511.4311.5611.3611.5655,106
2/23/201511.4411.5211.4311.4865,696
2/20/201511.4111.6611.3611.53119,463
2/19/201511.5811.6611.5311.5342,421
2/18/201511.7011.7711.6511.7596,117
2/17/201511.8011.8911.7211.81168,769
2/13/201511.0511.1010.9911.0165,028
2/12/201511.0611.2511.0411.25101,111
2/11/201511.1111.1310.8810.97126,041
2/10/201511.1011.2811.1011.27200,209
  • Showing 1-100 of 1,258 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!