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 UNCHANGED
Streaming Delayed Price Updated: 10:49 AM EDT, May 16, 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 (%)
Apr 27, 2023 2.840 0 +0.11(+4.03%)
Apr 26, 2023 2.730 2.730 2.730 2.730 1,001 -0.12(-4.21%)
Apr 21, 2023 2.850 9 -0.09(-3.06%)
Apr 20, 2023 2.960 2.960 2.940 2.940 1,241 -0.16(-5.01%)
Apr 19, 2023 3.095 3.095 3.095 3.095 123 -0.22(-6.78%)
Apr 18, 2023 3.320 3.320 3.320 3.320 4,600 +0.08(+2.47%)
Apr 17, 2023 3.240 3.250 3.240 3.240 2,804 -0.01(-0.31%)
Apr 14, 2023 3.260 3.260 3.250 3.250 2,196 -0.03(-0.91%)
Apr 11, 2023 3.280 0 +0.02(+0.61%)
Apr 05, 2023 3.260 25 +0.02(+0.62%)
Apr 04, 2023 3.265 3.265 3.240 3.240 5,318 -0.03(-0.92%)
Apr 03, 2023 3.220 3.270 3.220 3.270 1,108 +0.07(+2.28%)
Mar 30, 2023 3.197 0 +0.10(+3.13%)
Mar 29, 2023 3.110 3.110 3.100 3.100 2,183 +0.17(+5.80%)
Mar 24, 2023 2.930 1 -0.07(-2.33%)
Mar 23, 2023 3.000 3.000 3.000 3.000 1,000 +0.03(+1.01%)
Mar 22, 2023 2.970 2.970 2.970 2.970 2,000 +0.01(+0.34%)
Mar 21, 2023 2.998 2.998 2.960 2.960 2,050 +0.05(+1.72%)
Mar 17, 2023 2.910 0 -0.10(-3.32%)
Mar 16, 2023 3.010 3.010 3.010 3.010 249 -0.05(-1.63%)
Mar 15, 2023 3.060 3.060 3.060 3.060 515 -0.07(-2.24%)
Mar 14, 2023 3.190 3.190 3.130 3.130 490 -0.05(-1.57%)
Mar 10, 2023 3.180 0 -0.02(-0.63%)
Mar 07, 2023 3.200 0 +0.10(+3.23%)
Feb 23, 2023 3.100 41 +0.00(+0.00%)
Feb 21, 2023 3.100 24 -0.15(-4.62%)
Feb 16, 2023 3.250 85 +0.15(+4.84%)
Feb 14, 2023 3.100 30 +0.05(+1.64%)
Feb 10, 2023 3.050 0 -0.20(-6.15%)
Feb 08, 2023 3.250 0 +0.10(+3.34%)
Feb 07, 2023 3.093 3.145 3.093 3.145 658 +0.28(+9.77%)
Feb 01, 2023 2.865 126 +0.11(+3.81%)
Jan 27, 2023 2.760 0 +0.05(+2.03%)
Jan 26, 2023 2.625 2.705 2.610 2.705 720 +0.14(+5.27%)
Jan 20, 2023 2.570 0 -0.07(-2.49%)
Jan 18, 2023 2.635 76 +0.04(+1.74%)
Jan 17, 2023 2.590 2.590 2.590 2.590 215 +0.08(+3.19%)
Jan 10, 2023 2.510 11 +0.05(+2.03%)
Jan 09, 2023 2.530 2.640 2.460 2.460 14,228 +0.16(+6.96%)
Jan 05, 2023 2.300 68 +0.02(+0.88%)
Jan 04, 2023 2.310 2.310 2.280 2.280 15,299 +0.10(+4.47%)
Jan 03, 2023 2.183 2.183 2.183 2.183 174 -0.00(-0.11%)
Dec 30, 2022 2.180 2.200 2.180 2.185 17,432 -0.04(-2.02%)
Dec 29, 2022 2.225 2.230 2.225 2.230 1,198 +0.06(+2.53%)
Dec 28, 2022 2.170 2.175 2.170 2.175 3,312 +0.00(+0.23%)
Dec 27, 2022 2.200 2.200 2.170 2.170 4,702 +0.06(+2.84%)
Dec 21, 2022 2.110 25 +0.01(+0.48%)
Dec 20, 2022 2.100 2.120 2.100 2.100 5,692 -0.01(-0.47%)
Dec 19, 2022 2.100 2.110 2.071 2.110 1,330 +0.02(+0.95%)
Dec 15, 2022 2.090 95 +0.02(+0.97%)
Dec 13, 2022 2.070 0 +0.05(+2.48%)
Dec 12, 2022 2.066 2.070 2.020 2.020 1,112 +0.01(+0.50%)
Dec 09, 2022 1.990 2.010 1.990 2.010 1,000 -0.01(-0.25%)
Dec 07, 2022 2.015 0 -0.05(-2.42%)
Dec 06, 2022 2.035 2.065 2.035 2.065 769 +0.04(+2.23%)
Dec 05, 2022 2.105 2.105 2.020 2.020 1,347 -0.02(-0.98%)
Dec 02, 2022 2.040 2.040 2.040 2.040 100 -0.16(-7.27%)
Dec 01, 2022 2.111 2.200 2.110 2.200 15,297 +0.06(+2.68%)
Nov 29, 2022 2.143 10 +0.02(+1.06%)
Nov 28, 2022 2.190 2.215 2.120 2.120 3,618 -0.06(-2.75%)
Nov 25, 2022 2.180 2.180 2.180 2.180 2,121 +0.07(+3.32%)
Nov 23, 2022 2.140 2.140 2.110 2.110 287 -0.06(-2.76%)
Nov 22, 2022 2.170 2.170 2.170 2.170 835 +0.17(+8.50%)
Nov 21, 2022 2.030 2.030 2.000 2.000 8,537 -0.13(-6.15%)
Nov 18, 2022 2.120 2.131 2.120 2.131 269 +0.00(+0.05%)
Nov 17, 2022 2.130 2.130 2.130 2.130 226 -0.09(-4.16%)
Nov 15, 2022 2.223 2 -0.13(-5.43%)
Nov 10, 2022 2.350 145 +0.17(+7.80%)
Nov 09, 2022 2.180 2.180 2.180 2.180 181 -0.02(-0.91%)
Nov 08, 2022 2.250 2.250 2.200 2.200 1,992 -0.14(-5.98%)
Nov 07, 2022 2.340 2.340 2.340 2.340 2,980 +0.23(+10.90%)
Nov 04, 2022 2.050 2.110 2.050 2.110 4,098 +0.10(+4.98%)
Nov 03, 2022 2.050 2.050 2.000 2.010 6,019 +0.01(+0.50%)
Nov 02, 2022 1.980 2.000 1.965 2.000 63,146 +0.11(+5.82%)
Oct 27, 2022 1.890 67 +0.05(+2.72%)
Oct 26, 2022 1.904 1.920 1.840 1.840 1,873 +0.04(+2.22%)
Oct 24, 2022 1.800 99 +0.06(+3.45%)
Oct 21, 2022 1.775 1.820 1.740 1.740 541 -0.03(-1.69%)
Oct 19, 2022 1.770 0 +0.13(+7.93%)
Oct 17, 2022 1.640 11 +0.04(+2.50%)
Oct 14, 2022 1.600 1.610 1.600 1.600 744 -0.01(-0.93%)
Oct 13, 2022 1.615 1.615 1.590 1.615 450 -0.01(-0.31%)
Oct 12, 2022 1.620 1.630 1.620 1.620 3,956 -0.02(-1.22%)
Oct 10, 2022 1.640 5 -0.12(-7.08%)
Oct 07, 2022 1.765 1.765 1.765 1.765 300 -0.20(-10.18%)
Oct 04, 2022 1.965 81 +0.20(+11.33%)
Sep 30, 2022 1.765 0 +0.12(+7.62%)
Sep 29, 2022 1.680 1.680 1.640 1.640 2,156 -0.06(-3.53%)
Sep 28, 2022 1.775 1.775 1.700 1.700 44,884 -0.06(-3.41%)
Sep 27, 2022 1.760 1.760 1.760 1.760 1,010 +0.04(+2.33%)
Sep 26, 2022 1.690 1.720 1.690 1.720 2,609 +0.07(+4.24%)
Sep 23, 2022 1.720 1.725 1.650 1.650 5,044 -0.16(-8.84%)
Sep 21, 2022 1.810 1 +0.10(+5.85%)
Sep 20, 2022 1.750 1.750 1.710 1.710 3,052 -0.10(-5.32%)
Sep 16, 2022 1.806 75 -0.09(-4.95%)
Sep 13, 2022 1.900 0 -0.10(-5.00%)
Sep 12, 2022 1.970 2.000 1.960 2.000 502 +0.16(+8.70%)
Sep 08, 2022 1.840 65 -0.02(-1.08%)
Sep 06, 2022 1.860 19 -0.06(-3.12%)
Sep 02, 2022 1.980 2.090 1.920 1.920 9,470 +0.03(+1.59%)
Sep 01, 2022 1.890 1.890 1.890 1.890 167 -0.10(-5.03%)
Aug 30, 2022 1.990 25 +0.00(+0.00%)
Aug 29, 2022 1.990 1.990 1.990 1.990 4,188 +0.04(+2.06%)
Aug 25, 2022 1.950 0 +0.00(+0.09%)
Aug 24, 2022 1.948 1.948 1.948 1.948 1,000 +0.05(+2.53%)
Aug 23, 2022 1.900 1.900 1.900 1.900 1,619 -0.05(-2.56%)
Aug 22, 2022 1.950 1.950 1.941 1.950 500 -0.09(-4.41%)
Aug 19, 2022 2.040 2.040 2.040 2.040 350 -0.11(-4.91%)
Aug 18, 2022 2.145 2.145 2.145 2.145 429 -0.03(-1.59%)
Aug 17, 2022 2.180 2.180 2.180 2.180 124 -0.05(-2.24%)
Aug 16, 2022 2.245 2.245 2.230 2.230 1,115 -0.15(-6.50%)
Aug 12, 2022 2.385 67 +0.17(+7.67%)
Aug 11, 2022 2.217 2.217 2.200 2.215 3,734 +0.08(+3.99%)
Aug 10, 2022 2.130 2.130 2.130 2.130 100 +0.02(+0.95%)
Aug 09, 2022 2.125 2.125 2.110 2.110 2,891 -0.05(-2.31%)
Aug 08, 2022 2.130 2.160 2.116 2.160 3,651 -0.01(-0.46%)
Aug 05, 2022 2.170 2.170 2.170 2.170 400 -0.02(-0.91%)
Aug 03, 2022 2.190 0 +0.20(+10.05%)
Aug 01, 2022 1.990 0 -0.07(-3.63%)
Jul 29, 2022 2.065 2.065 2.065 2.065 103 +0.12(+6.44%)
Jul 28, 2022 1.950 1.950 1.940 1.940 7,358 +0.00(+0.01%)
Jul 27, 2022 1.940 1.940 1.940 1.940 100 +0.05(+2.65%)
Jul 26, 2022 1.990 1.990 1.890 1.890 5,023 -0.11(-5.50%)
Jul 25, 2022 2.000 2.000 2.000 2.000 237 -0.08(-3.85%)
Jul 21, 2022 2.080 50 -0.06(-2.80%)
Jul 20, 2022 2.200 2.200 2.140 2.140 3,999 -0.07(-3.39%)
Jul 19, 2022 2.161 2.215 2.161 2.215 1,249 +0.10(+4.98%)
Jul 18, 2022 2.110 2.110 2.110 2.110 2,117 -0.07(-3.21%)
Jul 15, 2022 2.150 2.180 2.150 2.180 1,491 -0.08(-3.54%)
Jul 14, 2022 2.232 2.260 2.232 2.260 1,160 -0.08(-3.42%)
Jul 12, 2022 2.340 0 -0.19(-7.33%)
Jul 11, 2022 2.495 2.525 2.470 2.525 1,221 +0.11(+4.77%)
Jul 06, 2022 2.410 0 -0.12(-4.74%)
Jul 01, 2022 2.530 0 +0.13(+5.42%)
Jun 30, 2022 2.465 2.490 2.400 2.400 2,740 -0.12(-4.76%)
Jun 29, 2022 2.520 2.520 2.520 2.520 142 -0.10(-4.00%)
Jun 28, 2022 2.580 2.625 2.567 2.625 2,867 +0.12(+5.00%)
Jun 27, 2022 2.500 2.500 2.500 2.500 1,396 -0.07(-2.77%)
Jun 24, 2022 2.571 2.571 2.571 2.571 218 -0.01(-0.34%)
Jun 23, 2022 2.580 2.580 2.580 2.580 290 +0.02(+0.78%)
Jun 22, 2022 2.560 2.560 2.560 2.560 710 -0.04(-1.35%)
Jun 21, 2022 2.595 2.595 2.595 2.595 294 +0.18(+7.23%)
Jun 17, 2022 2.420 2.420 2.420 2.420 391 -0.00(-0.04%)
Jun 16, 2022 2.440 2.440 2.421 2.421 1,880 -0.04(-1.78%)
Jun 15, 2022 2.470 2.470 2.465 2.465 996 +0.01(+0.41%)
Jun 14, 2022 2.400 2.455 2.400 2.455 2,673 +0.08(+3.59%)
Jun 13, 2022 2.370 2.370 2.370 2.370 330 -0.33(-12.22%)
Jun 09, 2022 2.700 48 -0.07(-2.53%)
Jun 08, 2022 2.770 2.770 2.770 2.770 1,357 -0.10(-3.65%)
Jun 07, 2022 2.835 2.875 2.835 2.875 1,000 -0.02(-0.86%)
Jun 06, 2022 2.925 2.925 2.900 2.900 5,294 +0.01(+0.35%)
Jun 03, 2022 2.890 2.890 2.890 2.890 3,506 -0.10(-3.51%)
Jun 02, 2022 2.928 2.995 2.920 2.995 3,571 +0.12(+3.99%)
Jun 01, 2022 2.880 2.880 2.880 2.880 3,000 -0.14(-4.48%)
May 31, 2022 3.000 3.035 2.980 3.015 4,742 +0.25(+8.84%)
May 27, 2022 2.730 2.770 2.730 2.770 815 +0.03(+1.09%)
May 26, 2022 2.760 2.760 2.740 2.740 7,267 +0.04(+1.48%)
May 25, 2022 2.671 2.715 2.671 2.700 3,709 +0.02(+0.75%)
May 24, 2022 2.700 2.700 2.680 2.680 7,427 -0.02(-0.74%)
May 23, 2022 2.750 2.760 2.700 2.700 54,719 +0.05(+1.89%)
May 20, 2022 2.650 2.650 2.650 2.650 7,620 +0.00(+0.00%)
May 19, 2022 2.600 2.660 2.600 2.650 14,599 +0.02(+0.76%)
May 18, 2022 2.630 2.630 2.630 2.630 427 -0.05(-1.87%)
May 17, 2022 2.688 2.688 2.680 2.680 388 -0.06(-2.19%)
May 16, 2022 2.615 2.740 2.615 2.740 4,185 +0.08(+3.00%)
May 13, 2022 2.660 2.660 2.660 2.660 369 +0.06(+2.31%)
May 12, 2022 2.645 2.654 2.550 2.600 8,487 +0.01(+0.42%)
May 11, 2022 2.630 2.630 2.589 2.589 4,294 +0.02(+0.94%)
May 10, 2022 2.551 2.580 2.550 2.565 6,875 +0.03(+1.18%)
May 09, 2022 2.504 2.535 2.500 2.535 2,577 +0.03(+1.00%)
May 06, 2022 2.570 2.570 2.510 2.510 23,792 -0.06(-2.33%)
May 05, 2022 2.590 2.685 2.570 2.570 3,610 -0.14(-4.99%)
May 04, 2022 2.710 2.720 2.680 2.705 6,617 -0.04(-1.28%)
May 03, 2022 2.680 2.740 2.671 2.740 1,716 +0.11(+4.18%)
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.