Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Italia S.P.A. (OP: TIAIY )

2.780 -0.054 (-1.91%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.050 6.078 6.040 6.060 8,200 +0.01(+0.17%)
Dec 30, 2019 6.105 6.105 6.050 6.050 11,078 -0.04(-0.58%)
Dec 27, 2019 6.060 6.110 6.060 6.085 12,800 -0.11(-1.84%)
Dec 26, 2019 6.170 6.199 6.140 6.199 3,812 -0.00(-0.02%)
Dec 24, 2019 6.130 6.200 6.100 6.200 7,200 +0.04(+0.65%)
Dec 23, 2019 6.140 6.180 6.120 6.160 18,630 +0.05(+0.82%)
Dec 20, 2019 6.130 6.150 6.110 6.110 2,800 +0.11(+1.83%)
Dec 19, 2019 6.025 6.045 5.997 6.000 13,188 -0.05(-0.83%)
Dec 18, 2019 6.000 6.050 6.000 6.050 17,710 +0.04(+0.67%)
Dec 17, 2019 6.030 6.130 6.000 6.010 24,472 +0.04(+0.67%)
Dec 16, 2019 5.990 5.990 5.970 5.970 11,368 -0.04(-0.67%)
Dec 13, 2019 6.000 6.010 5.930 6.010 28,600 -0.02(-0.33%)
Dec 12, 2019 6.020 6.060 6.000 6.030 14,579 +0.03(+0.50%)
Dec 11, 2019 5.970 6.030 5.960 6.000 11,278 +0.05(+0.86%)
Dec 10, 2019 5.940 5.997 5.930 5.949 14,935 +0.00(+0.07%)
Dec 09, 2019 5.948 5.950 5.937 5.945 5,445 +0.02(+0.25%)
Dec 06, 2019 5.970 5.970 5.900 5.930 9,200 -0.02(-0.34%)
Dec 05, 2019 6.024 6.024 5.950 5.950 7,657 -0.11(-1.82%)
Dec 04, 2019 6.056 6.062 6.020 6.060 6,654 +0.05(+0.92%)
Dec 03, 2019 5.945 6.005 5.910 6.005 4,227 -0.03(-0.41%)
Dec 02, 2019 6.043 6.043 5.960 6.030 11,064 -0.13(-2.11%)
Nov 29, 2019 6.115 6.160 6.080 6.160 3,700 +0.00(+0.00%)
Nov 27, 2019 6.130 6.167 6.130 6.160 4,200 -0.10(-1.63%)
Nov 26, 2019 6.260 6.313 6.245 6.262 7,743 +0.01(+0.19%)
Nov 25, 2019 6.240 6.285 6.240 6.250 16,785 +0.00(+0.00%)
Nov 22, 2019 6.320 6.320 6.250 6.250 9,300 -0.10(-1.57%)
Nov 21, 2019 6.270 6.350 6.200 6.350 11,213 +0.26(+4.27%)
Nov 20, 2019 5.960 6.140 5.960 6.090 24,997 +0.12(+2.01%)
Nov 19, 2019 5.985 5.985 5.960 5.970 12,513 +0.10(+1.70%)
Nov 18, 2019 5.910 5.910 5.870 5.870 4,092 +0.04(+0.69%)
Nov 15, 2019 5.860 5.910 5.830 5.830 3,100 +0.03(+0.52%)
Nov 14, 2019 5.850 5.850 5.800 5.800 17,924 +0.03(+0.52%)
Nov 13, 2019 5.745 5.780 5.730 5.770 6,077 -0.01(-0.17%)
Nov 12, 2019 5.740 5.810 5.740 5.780 13,307 +0.09(+1.58%)
Nov 11, 2019 5.700 5.720 5.690 5.690 19,112 -0.13(-2.23%)
Nov 08, 2019 5.810 5.830 5.800 5.820 34,100 +0.14(+2.46%)
Nov 07, 2019 5.670 5.705 5.670 5.680 2,415 -0.01(-0.18%)
Nov 06, 2019 5.718 5.730 5.690 5.690 1,671 +0.02(+0.35%)
Nov 05, 2019 5.690 5.690 5.658 5.670 38,864 -0.12(-2.09%)
Nov 04, 2019 5.810 5.875 5.790 5.791 2,303 +0.04(+0.71%)
Nov 01, 2019 5.740 5.770 5.740 5.750 4,100 +0.01(+0.17%)
Oct 31, 2019 5.690 5.740 5.690 5.740 15,511 +0.07(+1.23%)
Oct 30, 2019 5.710 5.715 5.650 5.670 1,912 -0.12(-2.07%)
Oct 29, 2019 5.780 5.860 5.770 5.790 25,417 -0.02(-0.34%)
Oct 28, 2019 5.803 5.840 5.770 5.810 10,667 +0.02(+0.35%)
Oct 25, 2019 5.770 5.790 5.770 5.790 6,300 -0.02(-0.31%)
Oct 24, 2019 5.780 5.820 5.760 5.808 6,148 -0.09(-1.56%)
Oct 23, 2019 5.860 5.900 5.850 5.900 16,544 +0.04(+0.68%)
Oct 22, 2019 5.880 5.880 5.860 5.860 5,943 +0.03(+0.51%)
Oct 21, 2019 5.890 5.910 5.830 5.830 8,449 +0.01(+0.17%)
Oct 18, 2019 5.810 5.820 5.800 5.820 3,500 -0.01(-0.23%)
Oct 17, 2019 5.862 5.864 5.820 5.833 5,914 +0.05(+0.93%)
Oct 16, 2019 5.760 5.790 5.760 5.780 12,313 +0.12(+2.06%)
Oct 15, 2019 5.640 5.695 5.640 5.663 36,223 +0.06(+1.13%)
Oct 14, 2019 5.630 5.670 5.600 5.600 13,649 -0.03(-0.53%)
Oct 11, 2019 5.680 5.685 5.620 5.630 96,400 +0.06(+1.08%)
Oct 10, 2019 5.560 5.595 5.550 5.570 59,793 +0.08(+1.46%)
Oct 09, 2019 5.490 5.510 5.470 5.490 150,890 +0.18(+3.39%)
Oct 08, 2019 5.260 5.356 5.260 5.310 13,165 +0.04(+0.76%)
Oct 07, 2019 5.315 5.315 5.270 5.270 12,900 +0.01(+0.19%)
Oct 04, 2019 5.190 5.260 5.190 5.260 5,800 -0.04(-0.75%)
Oct 03, 2019 5.260 5.300 5.231 5.300 23,658 +0.04(+0.76%)
Oct 02, 2019 5.220 5.300 5.220 5.260 14,090 -0.16(-2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.