$8.25 +0.50 (%) Telecom Italia Shs Sponsored American Deposit Receipt Repr 10 Shs - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 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
12/7/20167.988.307.988.255,469,031
12/6/20167.577.777.537.751,323,991
12/5/20167.427.537.427.53266,418
12/2/20167.557.697.547.67106,834
12/1/20167.487.587.427.45166,044
11/30/20167.467.577.467.4884,245
11/29/20167.317.507.317.50157,629
11/28/20167.307.307.157.1698,798
11/25/20167.407.547.407.5062,288
11/23/20167.307.417.267.35153,104
11/22/20167.367.387.287.35106,271
11/21/20167.147.257.107.2585,877
11/18/20167.277.277.147.20172,436
11/17/20167.487.497.397.4465,998
11/16/20167.427.547.387.4973,397
11/15/20167.407.607.367.59319,199
11/14/20167.417.497.407.4790,885
11/11/20167.697.737.617.7049,164
11/10/20167.977.997.827.9980,094
11/9/20168.078.217.978.2184,491
11/8/20168.228.378.218.3465,862
11/7/20168.358.358.178.2434,610
11/4/20168.408.418.218.3077,343
11/3/20168.548.628.468.5553,401
11/2/20168.678.698.498.5130,425
11/1/20168.778.798.608.6887,198
10/31/20168.608.678.568.6743,943
10/28/20168.538.618.508.6125,135
10/27/20168.638.638.528.5235,732
10/26/20168.678.708.648.6728,790
10/25/20168.568.668.568.66235,994
10/24/20168.608.678.548.6284,339
10/21/20168.298.458.298.3555,175
10/20/20168.228.278.188.2535,353
10/19/20168.228.328.218.27189,542
10/18/20168.268.328.238.3177,094
10/17/20167.998.087.998.0458,610
10/14/20167.857.867.817.8373,104
10/13/20167.617.717.547.7093,040
10/12/20167.757.797.607.70698,802
10/11/20168.148.147.877.91133,315
10/10/20168.178.258.148.1643,951
10/7/20167.978.097.948.0933,640
10/6/20168.098.098.008.0399,303
10/5/20168.038.147.988.0838,837
10/4/20168.268.268.068.0747,914
10/3/20168.128.178.118.1766,315
9/30/20168.188.308.138.2971,993
9/29/20168.438.458.188.2293,513
9/28/20168.278.438.268.4146,449
9/27/20168.188.268.128.2649,095
9/26/20168.258.348.238.2764,245
9/23/20168.448.538.418.4833,255
9/22/20168.638.678.498.5076,180
9/21/20168.328.408.258.3644,051
9/20/20168.098.118.038.1181,544
9/19/20168.228.228.068.1343,378
9/16/20168.198.238.138.2156,758
9/15/20168.398.448.308.4446,092
9/14/20168.398.448.318.4228,053
9/13/20168.508.538.428.4760,250
9/12/20168.618.918.598.9142,653
9/9/20168.988.998.888.9237,563
9/8/20169.069.169.049.1050,331
9/7/20169.029.088.979.0238,647
9/6/20169.019.058.929.05119,122
9/2/20169.129.159.049.0941,632
9/1/20169.119.159.039.1435,185
8/31/20169.109.128.969.0896,419
8/30/20169.099.159.099.1233,896
8/29/20168.959.048.959.0151,515
8/26/20169.109.178.959.0264,162
8/25/20169.069.108.999.0425,432
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center