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 )

2.810 -0.044 (-1.54%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 24, 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 (%)
Aug 31, 2021 4.770 4.800 4.750 4.800 9,260 -0.07(-1.44%)
Aug 30, 2021 4.910 4.910 4.800 4.870 2,637 +0.07(+1.46%)
Aug 27, 2021 4.800 4.800 4.800 4.800 478 +0.05(+1.00%)
Aug 26, 2021 4.750 4.775 4.750 4.753 1,737 +0.03(+0.69%)
Aug 25, 2021 4.710 4.720 4.710 4.720 1,767 +0.01(+0.21%)
Aug 24, 2021 4.680 4.710 4.680 4.710 901 -0.02(-0.42%)
Aug 23, 2021 4.640 4.730 4.640 4.730 9,115 +0.05(+1.07%)
Aug 20, 2021 4.570 4.680 4.570 4.680 4,220 +0.08(+1.85%)
Aug 19, 2021 4.585 4.620 4.580 4.595 1,411 -0.00(-0.11%)
Aug 18, 2021 4.660 4.690 4.600 4.600 2,796 -0.05(-1.08%)
Aug 17, 2021 4.660 4.660 4.600 4.650 3,822 -0.14(-2.92%)
Aug 16, 2021 4.770 4.790 4.680 4.790 6,353 +0.04(+0.74%)
Aug 13, 2021 4.770 4.770 4.750 4.755 5,251 -0.03(-0.52%)
Aug 12, 2021 4.720 4.780 4.720 4.780 715 -0.01(-0.21%)
Aug 11, 2021 4.785 4.828 4.780 4.790 9,060 +0.04(+0.84%)
Aug 10, 2021 4.685 4.750 4.678 4.750 1,323 +0.08(+1.67%)
Aug 09, 2021 4.699 4.699 4.660 4.672 1,170 -0.03(-0.70%)
Aug 06, 2021 4.700 4.705 4.700 4.705 916 +0.01(+0.32%)
Aug 05, 2021 4.680 4.690 4.665 4.690 2,866 -0.01(-0.21%)
Aug 04, 2021 4.665 4.765 4.665 4.700 3,532 +0.09(+1.95%)
Aug 03, 2021 4.700 4.780 4.610 4.610 2,715 -0.05(-1.07%)
Aug 02, 2021 4.780 4.780 4.660 4.660 2,118 +0.06(+1.30%)
Jul 30, 2021 4.634 4.660 4.600 4.600 5,615 -0.10(-2.13%)
Jul 28, 2021 4.700 4.700 4.700 206 +0.01(+0.21%)
Jul 27, 2021 4.650 4.690 4.580 4.690 4,071 -0.00(-0.11%)
Jul 26, 2021 4.660 4.695 4.650 4.695 7,981 +0.03(+0.54%)
Jul 23, 2021 4.650 4.721 4.640 4.670 7,463 -0.03(-0.64%)
Jul 22, 2021 4.770 4.780 4.690 4.700 34,217 -0.09(-1.89%)
Jul 21, 2021 4.750 4.790 4.710 4.790 7,579 +0.14(+3.02%)
Jul 20, 2021 4.685 4.750 4.650 4.650 4,160 -0.11(-2.31%)
Jul 19, 2021 4.761 4.800 4.760 4.760 7,584 -0.20(-4.03%)
Jul 16, 2021 5.010 5.050 4.960 4.960 1,048 -0.08(-1.59%)
Jul 15, 2021 5.060 5.060 4.955 5.040 2,625 -0.04(-0.79%)
Jul 14, 2021 5.080 5.080 5.080 5.080 1,614 +0.00(+0.00%)
Jul 13, 2021 5.000 5.080 4.990 5.080 13,759 +0.05(+0.99%)
Jul 12, 2021 5.070 5.075 5.030 5.030 1,913 +0.02(+0.40%)
Jul 09, 2021 5.065 5.065 5.010 5.010 1,628 +0.00(+0.00%)
Jul 08, 2021 4.920 5.010 4.870 5.010 2,507 -0.04(-0.79%)
Jul 07, 2021 5.030 5.080 5.030 5.050 1,055 -0.12(-2.27%)
Jul 06, 2021 5.235 5.235 5.168 5.168 943 -0.10(-1.94%)
Jul 02, 2021 5.285 5.300 5.270 5.270 14,784 +0.06(+1.15%)
Jul 01, 2021 5.299 5.299 5.190 5.210 4,975 -0.05(-0.95%)
Jun 30, 2021 5.270 5.280 5.250 5.260 2,163 -0.00(-0.09%)
Jun 29, 2021 5.290 5.300 5.265 5.265 2,178 -0.06(-1.06%)
Jun 28, 2021 5.305 5.360 5.305 5.322 1,532 +0.04(+0.79%)
Jun 25, 2021 5.320 5.340 5.280 5.280 14,459 -0.02(-0.38%)
Jun 24, 2021 5.380 5.410 5.300 5.300 1,507 -0.10(-1.85%)
Jun 23, 2021 5.410 5.500 5.400 5.400 2,295 -0.11(-2.00%)
Jun 22, 2021 5.460 5.510 5.460 5.510 6,534 -0.08(-1.52%)
Jun 21, 2021 5.543 5.595 5.540 5.595 2,757 -0.17(-3.03%)
Jun 18, 2021 5.720 5.770 5.720 5.770 1,950 -0.02(-0.35%)
Jun 17, 2021 5.910 5.910 5.790 5.790 8,514 -0.09(-1.53%)
Jun 16, 2021 6.020 6.020 5.880 5.880 1,715 -0.10(-1.67%)
Jun 15, 2021 5.965 5.990 5.965 5.980 6,461 -0.02(-0.42%)
Jun 14, 2021 5.978 6.060 5.950 6.005 3,481 +0.17(+3.00%)
Jun 11, 2021 5.920 5.980 5.830 5.830 1,543 -0.12(-1.93%)
Jun 10, 2021 6.040 6.040 5.945 5.945 37,286 -0.08(-1.33%)
Jun 09, 2021 5.960 6.080 5.960 6.025 10,115 +0.06(+0.92%)
Jun 08, 2021 5.960 5.970 5.930 5.970 3,447 +0.14(+2.40%)
Jun 07, 2021 5.800 5.830 5.800 5.830 2,122 +0.06(+1.04%)
Jun 04, 2021 5.770 5.770 5.770 5.770 215 +0.01(+0.26%)
Jun 03, 2021 5.755 5.755 5.755 5.755 564 -0.00(-0.09%)
Jun 02, 2021 5.740 5.787 5.740 5.760 5,269 +0.06(+1.05%)
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.