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 (%)
Jul 31, 2020 4.010 4.010 3.910 3.910 5,000 -0.12(-2.98%)
Jul 30, 2020 4.150 4.150 4.013 4.030 2,128 -0.14(-3.36%)
Jul 29, 2020 4.123 4.170 4.100 4.170 2,799 +0.08(+1.96%)
Jul 28, 2020 4.110 4.110 4.090 4.090 2,789 -0.06(-1.51%)
Jul 27, 2020 4.185 4.185 4.150 4.152 7,833 -0.17(-3.88%)
Jul 24, 2020 4.362 4.362 4.310 4.320 4,500 +0.02(+0.47%)
Jul 23, 2020 4.290 4.330 4.290 4.300 1,626 -0.01(-0.23%)
Jul 22, 2020 4.320 4.325 4.310 4.310 850 +0.02(+0.47%)
Jul 21, 2020 4.300 4.340 4.290 4.290 2,308 -0.07(-1.61%)
Jul 20, 2020 4.445 4.445 4.360 4.360 19,573 +0.04(+0.93%)
Jul 17, 2020 4.335 4.335 4.320 4.320 10,800 +0.02(+0.47%)
Jul 16, 2020 4.320 4.360 4.300 4.300 13,197 +0.12(+2.87%)
Jul 15, 2020 4.197 4.197 4.110 4.180 21,275 +0.11(+2.70%)
Jul 14, 2020 4.070 4.110 4.070 4.070 14,427 +0.10(+2.52%)
Jul 13, 2020 4.047 4.060 3.970 3.970 32,540 +0.16(+4.20%)
Jul 10, 2020 3.790 3.820 3.790 3.810 13,100 +0.03(+0.79%)
Jul 09, 2020 3.830 3.850 3.780 3.780 13,791 -0.04(-1.05%)
Jul 08, 2020 3.820 3.870 3.820 3.820 21,911 -0.03(-0.78%)
Jul 07, 2020 3.885 3.900 3.830 3.850 28,614 -0.10(-2.65%)
Jul 06, 2020 3.990 4.000 3.940 3.955 7,401 +0.03(+0.80%)
Jul 02, 2020 3.939 3.950 3.870 3.924 24,900 -0.02(-0.41%)
Jul 01, 2020 3.880 3.940 3.813 3.940 7,528 +0.08(+1.97%)
Jun 30, 2020 3.840 3.864 3.800 3.864 17,756 -0.04(-0.92%)
Jun 29, 2020 3.915 3.970 3.900 3.900 5,302 +0.04(+1.04%)
Jun 26, 2020 3.860 3.900 3.860 3.860 8,500 -0.10(-2.53%)
Jun 25, 2020 3.890 4.030 3.890 3.960 18,268 +0.01(+0.25%)
Jun 24, 2020 4.060 4.070 3.920 3.950 35,792 -0.18(-4.36%)
Jun 23, 2020 4.200 4.200 4.123 4.130 54,806 -0.03(-0.72%)
Jun 22, 2020 4.165 4.220 4.130 4.160 22,650 -0.17(-3.93%)
Jun 19, 2020 4.470 4.470 4.270 4.330 13,800 +0.07(+1.64%)
Jun 18, 2020 4.320 4.320 4.255 4.260 30,974 -0.04(-0.93%)
Jun 17, 2020 4.355 4.390 4.290 4.300 11,544 +0.01(+0.23%)
Jun 16, 2020 4.380 4.380 4.290 4.290 18,699 +0.20(+4.89%)
Jun 15, 2020 4.068 4.140 4.060 4.090 43,066 +0.01(+0.25%)
Jun 12, 2020 4.160 4.170 4.070 4.080 14,700 +0.16(+4.08%)
Jun 11, 2020 4.080 4.080 3.920 3.920 8,529 -0.40(-9.26%)
Jun 10, 2020 4.490 4.490 4.320 4.320 78,747 -0.03(-0.69%)
Jun 09, 2020 4.368 4.390 4.350 4.350 32,568 -0.02(-0.46%)
Jun 08, 2020 4.370 4.450 4.350 4.370 49,810 +0.25(+6.13%)
Jun 05, 2020 4.130 4.160 4.100 4.117 671,400 +0.12(+2.94%)
Jun 04, 2020 4.011 4.030 3.990 4.000 748,414 +0.00(+0.00%)
Jun 03, 2020 3.970 4.000 3.940 4.000 188,658 -0.03(-0.74%)
Jun 02, 2020 3.980 4.030 3.980 4.030 107,872 +0.11(+2.70%)
Jun 01, 2020 3.880 3.969 3.870 3.924 48,224 +0.13(+3.54%)
May 29, 2020 3.840 3.840 3.760 3.790 40,900 +0.04(+1.06%)
May 28, 2020 3.820 3.830 3.750 3.750 37,588 +0.02(+0.54%)
May 27, 2020 3.750 3.770 3.670 3.730 139,495 +0.04(+1.08%)
May 26, 2020 3.712 3.740 3.690 3.690 51,380 +0.08(+2.22%)
May 22, 2020 3.655 3.685 3.610 3.610 77,700 -0.11(-2.96%)
May 21, 2020 3.695 3.760 3.660 3.720 38,418 +0.10(+2.76%)
May 20, 2020 3.630 3.720 3.620 3.620 56,195 -0.15(-3.98%)
May 19, 2020 3.850 3.880 3.750 3.770 180,486 -0.33(-8.05%)
May 18, 2020 4.000 4.150 3.990 4.100 40,510 +0.22(+5.67%)
May 15, 2020 3.902 3.950 3.830 3.880 19,600 +0.05(+1.21%)
May 14, 2020 3.850 3.910 3.820 3.833 27,966 -0.09(-2.21%)
May 13, 2020 4.030 4.080 3.920 3.920 65,276 -0.04(-1.01%)
May 12, 2020 3.995 4.050 3.929 3.960 224,299 +0.14(+3.66%)
May 11, 2020 3.780 3.820 3.780 3.820 16,558 +0.01(+0.26%)
May 08, 2020 3.780 3.810 3.740 3.810 26,400 +0.07(+1.87%)
May 07, 2020 3.715 3.797 3.712 3.740 225,302 -0.06(-1.71%)
May 06, 2020 3.830 3.860 3.750 3.805 35,002 +0.02(+0.40%)
May 05, 2020 3.890 3.890 3.770 3.790 58,182 +0.04(+1.07%)
May 04, 2020 3.940 3.940 3.750 3.750 43,094 -0.11(-2.85%)
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.