$12.23 -0.23 (%) Telecom Italia Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

May. 26, 2015 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TI historical data

Date Open High Low Close Volume
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
2/9/201510.7510.8010.6610.7893,039
2/6/201510.8410.8910.8010.87186,664
2/5/201511.2211.2711.1311.2583,693
2/4/201511.4811.6511.4411.53115,962
2/3/201511.6411.8211.5811.82100,222
2/2/201511.3611.4611.3411.4478,929
1/30/201511.5211.6811.5011.5077,863
1/29/201511.4811.5611.4011.5691,461
1/28/201511.4311.4611.1811.2091,423
1/27/201511.4211.5211.3211.42111,552
1/26/201511.4111.4411.2311.35105,966
1/23/201511.3211.4511.2911.35139,756
1/22/201511.0911.1911.0311.1995,200
1/21/201510.9511.1410.9511.12886,373
1/20/201510.8110.8710.7510.7870,711
1/16/201510.4410.6010.4410.60386,548
1/15/201510.2710.3410.1810.2752,461
1/14/201510.3610.3910.2610.2973,438
1/13/201510.5210.6710.4010.43147,841
1/12/201510.1410.2510.0710.18109,541
1/9/201510.1810.189.9410.08136,811
1/8/201510.2110.3410.1910.2181,959
1/7/201510.1410.169.9810.0786,273
1/6/201510.1710.3110.0810.0856,192
1/5/201510.2010.2310.0110.0778,928
1/2/201510.5510.6410.4010.4561,709
12/31/201410.6310.6510.5210.5437,996
12/30/201410.6710.7310.5910.6659,226
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center