Telecom Italia Shs Sponsored American Deposit Receipt Repr 10 Shs $11.50

up +0.10


29/8/2014 04:02 PM  |  NYSE : TI  
Industries : Telecommunications / Diversified Communication Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TI historical data

Date Open High Low Close Volume
8/29/201411.3811.5211.3311.5034,671
8/28/201411.5011.5811.4011.4092,989
8/27/201411.3711.4111.3011.35101,683
8/26/201410.8611.0010.8510.90251,091
8/25/201411.0411.1011.0011.0046,306
8/22/201411.0411.0410.9010.9031,313
8/21/201411.0811.1511.0211.0475,607
8/20/201410.8910.9310.8710.8733,259
8/19/201410.8810.9510.8310.89109,160
8/18/201410.8410.8810.7110.72105,765
8/15/201410.9210.9810.7710.9564,483
8/14/201410.8811.2110.7410.8056,382
8/13/201410.9710.9810.8510.8550,896
8/12/201410.9911.0110.9110.9754,750
8/11/201410.9211.0610.8610.9560,039
8/8/201411.0611.1310.9611.13101,681
8/7/201410.7110.9810.5710.72640,903
8/6/201410.7710.7910.6310.71141,289
8/5/201411.0011.0310.8310.83100,270
8/4/201411.5111.6511.4411.6578,002
8/1/201411.5611.5811.3311.3675,387
7/31/201411.4811.5611.4111.4175,548
7/30/201411.9511.9611.8511.9157,276
7/29/201412.0512.0611.8311.8360,622
7/28/201412.0012.1011.9512.01119,340
7/25/201412.0212.1011.9712.0554,865
7/24/201411.8811.9611.8211.89105,262
7/23/201411.7311.8011.6911.7348,339
7/22/201411.7611.8311.7411.7658,818
7/21/201411.7511.8011.7111.7354,297
7/18/201411.8511.9911.8311.9965,271
7/17/201411.8211.8511.6411.6550,138
7/16/201412.1912.3011.8011.98175,992
7/15/201411.6011.6111.3811.5280,493
7/14/201411.8111.8811.7611.8353,735
7/11/201411.8111.8111.6711.6964,984
7/10/201411.8511.9911.7911.9961,902
7/9/201411.9812.0911.9311.9845,414
7/8/201412.0712.0711.8511.9151,780
7/7/201412.1912.2112.1212.1734,382
7/3/201412.4412.5112.3912.5134,448
7/2/201412.2912.3312.2012.3324,664
7/1/201412.5012.5512.4612.5549,948
6/30/201412.5512.6512.5412.6248,804
6/27/201412.5212.6212.4712.6228,620
6/26/201412.6412.7112.5112.5949,908
6/25/201412.5412.6612.5412.5838,771
6/24/201412.5712.6212.4512.5252,672
6/23/201412.4312.4412.3212.43196,240
6/20/201412.6112.6412.5012.59103,629
6/19/201412.9012.9512.8412.9233,912
6/18/201412.6412.9312.6412.9383,154
6/17/201412.6012.7412.5612.58125,891
6/16/201412.8812.9112.7512.8395,696
6/13/201413.4013.4013.2313.2942,835
6/12/201413.4713.5413.4113.4178,477
6/11/201413.4513.4713.3013.3075,902
6/10/201413.2713.3813.2413.3854,394
6/9/201413.2613.4013.2313.3663,535
6/6/201413.3213.4313.3213.37162,796
6/5/201412.7712.9812.7412.9578,752
6/4/201412.6912.7412.6612.6731,892
6/3/201412.4712.5012.3612.4049,574
6/2/201412.4912.5512.4612.4844,711
5/30/201412.4112.4612.3312.3847,248
5/29/201412.3712.4412.2912.4077,113
5/28/201412.2312.3112.1912.29189,840
5/27/201411.7811.8911.7611.77101,687
5/23/201411.1411.3211.1311.3276,800
5/22/201411.3811.4210.9811.28107,544
5/21/201411.3111.3711.2311.3593,203
5/20/201411.4511.8011.4211.48511,915
5/19/201411.6511.8211.6011.7462,168
5/16/201411.7911.8611.6511.8198,649
5/15/201412.0012.0111.7211.81192,034
5/14/201412.1412.3312.1412.21100,370
5/13/201412.0812.2311.9412.07162,289
5/12/201412.7812.8112.6212.80159,222
5/9/201412.8212.8612.7112.85949,742
5/8/201413.0113.0812.9213.0164,774
5/7/201413.0413.0512.8712.99159,658
5/6/201412.8512.8812.6712.67118,695
5/5/201412.6612.8512.6012.80280,700
5/2/201412.8112.9412.7612.93578,225
5/1/201412.8612.8612.7112.8169,286
4/30/201412.6112.8412.5812.84129,871
4/29/201412.2712.3512.2412.34278,711
4/28/201412.0512.1812.0212.1462,120
4/25/201412.0812.1011.8311.96194,843
4/24/201412.1512.2812.0412.2682,238
4/23/201412.3812.4012.2812.3693,313
4/22/201412.2712.3112.1312.2074,114
4/21/201411.7611.8711.7611.8633,965
4/17/201411.7611.8511.7311.8230,235
4/16/201411.7911.8311.7011.8245,126
4/15/201411.7211.7611.5011.64190,244
4/14/201411.9412.0611.8611.9650,142
4/11/201411.9712.1111.9111.9660,840
4/10/201412.2412.2411.8711.8768,162
4/9/201412.1112.1111.9212.0460,162
Trading Center