$11.37 +0.16 (%) Telecom Italia Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Nov. 21, 2014 | 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
11/21/201411.2711.3711.2311.37146,334
11/20/201411.2011.4611.1911.21124,300
11/19/201411.4711.4711.3411.3958,203
11/18/201411.3311.3811.2211.38346,838
11/17/201411.1911.3511.1811.34246,551
11/14/201411.1011.2311.0611.2190,891
11/13/201410.8111.0510.8111.0568,433
11/12/201410.8110.9110.7410.8266,466
11/11/201410.8210.9010.6910.90155,077
11/10/201410.5910.6710.4710.67529,036
11/7/201410.7910.8110.6810.81125,872
11/6/201411.0711.1610.8110.92113,592
11/5/201411.2111.2511.0611.20107,132
11/4/201411.0511.0610.8510.9389,798
11/3/201411.2711.2811.1211.2386,658
10/31/201411.2511.3011.1011.30115,391
10/30/201410.7511.0110.7310.8780,345
10/29/201410.9811.0310.7610.7863,343
10/28/201410.7110.8810.6610.8783,821
10/27/201410.2810.4810.2810.4150,180
10/24/201410.5410.5910.5010.5499,710
10/23/201410.3510.4810.3310.3774,117
10/22/201410.2010.2710.0910.0966,408
10/21/201410.1110.2010.0710.2059,686
10/20/20149.8310.119.8310.1185,998
10/17/20149.849.969.779.83178,182
10/16/20149.509.829.469.73220,214
10/15/201410.3110.3210.0110.2369,532
10/14/201410.3210.6110.2910.4784,204
10/13/201410.4110.4110.1710.1789,899
10/10/201410.4710.5410.2910.36110,146
10/9/201410.7310.7410.3710.39174,302
10/8/201410.7710.9710.7210.9747,620
10/7/201410.9010.9210.7810.8634,112
10/6/201411.0911.1110.8310.9449,288
10/3/201410.8911.0310.8811.0183,479
10/2/201411.1411.1510.8811.0497,133
10/1/201411.4011.4011.1111.2155,753
9/30/201411.3511.5211.3211.4474,501
9/29/201411.5211.5611.4611.5692,226
9/26/201411.5011.8611.5011.81115,763
9/25/201411.7411.7811.5711.66837,732
9/24/201411.5611.7211.5011.72609,112
9/23/201411.3911.4711.3511.44554,215
9/22/201411.4911.5311.2511.40230,717
9/19/201411.5811.5811.3611.4257,525
9/18/201411.7111.7211.6311.72690,804
9/17/201411.8911.9211.6811.79119,220
9/16/201411.6211.7411.4611.6384,085
9/15/201411.8111.9011.7811.8039,658
9/12/201411.8812.0311.8711.9081,243
9/11/201411.9412.0411.9111.971,013,242
9/10/201411.8611.9211.7511.9129,419
9/9/201411.7911.8411.7411.8493,527
9/8/201411.5711.6811.3711.68141,015
9/5/201411.2211.3011.1811.2182,932
9/4/201411.2711.3811.2611.3871,467
9/3/201411.3111.3311.2111.2139,914
9/2/201411.3011.3111.1811.2876,400
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center