Telefonica SA Historical Stock Prices

TEF 
$14.645
*  
0.215
1.45%
Get TEF Alerts
*Delayed - data as of Dec. 29, 2014 11:43 ET  -  Find a broker to begin trading TEF now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TEF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
11:43  14.49  14.65  14.48  14.645 660,391
12/26/2014 14.94 14.94 14.84 14.86 754,035
12/24/2014 14.83 14.86 14.8 14.81 388,215
12/23/2014 14.8 14.87 14.79 14.83 1,070,954
12/22/2014 14.76 14.835 14.71 14.78 1,176,184
12/19/2014 14.74 14.815 14.67 14.69 2,261,949
12/18/2014 14.96 15.08 14.895 15.07 1,393,712
12/17/2014 14.71 14.95 14.6732 14.87 2,190,107
12/16/2014 14.54 14.94 14.52 14.77 2,237,861
12/15/2014 15.47 15.5 14.95 14.95 2,026,007
12/12/2014 15.72 15.749 15.35 15.35 1,650,350
12/11/2014 15.92 16.08 15.885 15.91 1,221,176
12/10/2014 16.065 16.085 15.9 15.9 2,290,203
12/09/2014 16.09 16.17 15.96 16.06 1,830,458
12/08/2014 16.3 16.33 16.18 16.2 1,488,223
12/05/2014 16.3 16.4 16.27 16.39 1,476,412
12/04/2014 16.14 16.14 15.97 16.04 1,714,017
12/03/2014 16.03 16.101 16.01 16.07 1,443,617
12/02/2014 15.9 15.99 15.88 15.95 1,831,215
12/01/2014 15.92 15.97 15.84 15.89 956,133
11/28/2014 15.95 16 15.94 16 863,042
11/26/2014 15.73 15.83 15.72 15.79 1,302,831
11/25/2014 15.86 15.86 15.77 15.82 1,379,894
11/24/2014 15.67 15.71 15.585 15.64 1,572,362
11/21/2014 15.37 15.45 15.34 15.44 1,407,229
11/20/2014 15.12 15.19 15.1 15.13 1,047,722
11/19/2014 15.38 15.4 15.2325 15.28 1,019,229
11/18/2014 15.24 15.35 15.192 15.31 2,054,146
11/17/2014 14.97 15.07 14.93 15.03 1,233,161
11/14/2014 15.13 15.39 15.115 15.36 1,430,920
11/13/2014 15.19 15.3 15.16 15.23 910,859
11/12/2014 15.13 15.25 15.09 15.13 1,047,496
11/11/2014 15.08 15.205 15.06 15.11 1,573,201
11/10/2014 14.81 14.89 14.78 14.85 1,230,246
11/07/2014 14.59 14.7 14.5 14.7 1,068,689
11/06/2014 14.94 15 14.75 14.77 1,086,931
11/05/2014 14.99 14.995 14.89 14.93 1,464,256
11/04/2014 14.93 14.95 14.79 14.85 6,091,201
11/03/2014 15.01 15.02 14.835 14.96 1,639,155
10/31/2014 14.88 15.02 14.84 14.98 1,089,787
10/30/2014 14.4 14.74 14.395 14.69 1,299,031
10/29/2014 14.93 14.98 14.64 14.72 1,172,896
10/28/2014 14.8 14.86 14.74 14.84 1,319,461
10/27/2014 14.19 14.4 14.14 14.35 819,845
10/24/2014 14.5 14.53 14.41 14.49 774,899
10/23/2014 14.42 14.5 14.36 14.44 1,318,809
10/22/2014 14.23 14.33 14.2 14.21 1,177,265
10/21/2014 14.25 14.355 14.23 14.34 2,009,999
10/20/2014 13.99 14.21 13.96 14.18 1,089,115
10/17/2014 14.1 14.12 14.01 14.05 1,455,480
10/16/2014 13.79 14.095 13.76 13.99 1,970,819
10/15/2014 14.56 14.58 14.25 14.53 2,095,626
10/14/2014 14.78 14.83 14.67 14.7 1,628,856
10/13/2014 14.81 14.84 14.67 14.68 1,042,827
10/10/2014 14.79 14.875 14.66 14.66 982,851
10/09/2014 15.13 15.16 14.8299 14.87 886,155
10/08/2014 15.13 15.33 15.04 15.3 922,329
10/07/2014 15.1 15.11 14.97 14.97 861,666
10/06/2014 15.2 15.25 15.1 15.21 900,182
10/03/2014 14.96 15.02 14.9322 14.99 813,035
10/02/2014 15.24 15.25 14.93 15.1 1,140,209
10/01/2014 15.37 15.38 15.25 15.27 755,048
09/30/2014 15.34 15.48 15.28 15.37 644,091
09/29/2014 15.25 15.36 15.23 15.34 840,350
09/26/2014 15.57 15.66 15.52 15.61 485,827
09/25/2014 15.63 15.63 15.47 15.51 838,142
09/24/2014 15.62 15.72 15.57 15.69 1,099,080
09/23/2014 15.65 15.7199 15.61 15.61 924,306
09/22/2014 15.82 15.82 15.66 15.72 1,018,589
09/19/2014 15.76 15.815 15.71 15.76 2,358,595
09/18/2014 15.64 15.7 15.615 15.65 935,610
09/17/2014 15.62 15.7 15.54 15.56 690,736
09/16/2014 15.41 15.55 15.39 15.49 1,142,064
09/15/2014 15.38 15.4 15.3201 15.36 664,883
09/12/2014 15.33 15.44 15.29 15.38 963,278
09/11/2014 15.35 15.4 15.32 15.4 2,126,680
09/10/2014 15.6 15.66 15.53 15.64 1,474,086
09/09/2014 15.78 15.8 15.72 15.78 1,044,919
09/08/2014 15.93 15.95 15.82 15.87 568,299
09/05/2014 16.04 16.069 15.94 16.02 490,104
09/04/2014 15.95 16.03 15.88 15.91 651,069
09/03/2014 15.92 15.94 15.86 15.91 853,075
09/02/2014 15.69 15.74 15.65 15.74 667,623
08/29/2014 15.77 15.85 15.67 15.85 546,765
08/28/2014 15.87 15.8932 15.815 15.84 731,794
08/27/2014 16 16.03 15.94 15.98 861,006
08/26/2014 15.88 15.96 15.86 15.88 892,060
08/25/2014 15.75 15.86 15.73 15.79 713,705
08/22/2014 15.74 15.74 15.555 15.66 775,318
08/21/2014 15.75 15.785 15.7 15.73 1,749,727
08/20/2014 15.57 15.65 15.56 15.62 429,089
08/19/2014 15.7 15.73 15.65 15.72 625,311
08/18/2014 15.75 15.755 15.69 15.73 592,206
08/15/2014 15.88 15.92 15.57 15.7 1,459,620
08/14/2014 15.7 15.7 15.63 15.66 493,661
08/13/2014 15.68 15.72 15.6 15.67 763,757
08/12/2014 15.53 15.67 15.53 15.6 845,084
08/11/2014 15.55 15.61 15.52 15.53 578,717
08/08/2014 15.51 15.62 15.45 15.61 3,459,277
08/07/2014 15.61 15.65 15.35 15.39 1,131,396
08/06/2014 15.66 15.78 15.66 15.73 726,776
08/05/2014 15.74 15.74 15.54 15.59 1,624,246
08/04/2014 16.1 16.1 15.98 16.1 676,400
08/01/2014 16.15 16.22 16.079 16.15 772,981
07/31/2014 16.33 16.36 16.16 16.24 1,256,679
07/30/2014 16.53 16.65 16.44 16.63 1,520,142
07/29/2014 16.54 16.55 16.41 16.43 1,503,004
07/28/2014 16.43 16.5 16.38 16.49 2,981,048
07/25/2014 16.47 16.51 16.37 16.41 3,829,561
07/24/2014 16.49 16.52 16.435 16.48 592,769
07/23/2014 16.37 16.39 16.31 16.34 505,366
07/22/2014 16.4 16.43 16.35 16.35 540,551
07/21/2014 16.26 16.3 16.23 16.29 742,067
07/18/2014 16.22 16.41 16.19 16.39 785,702
07/17/2014 16.43 16.51 16.215 16.24 772,422
07/16/2014 16.56 16.66 16.48 16.61 929,129
07/15/2014 16.52 16.55 16.35 16.44 855,784
07/14/2014 16.57 16.58 16.51 16.55 551,250
07/11/2014 16.5 16.56 16.41 16.55 1,153,603
07/10/2014 16.48 16.6101 16.46 16.53 3,163,954
07/09/2014 16.83 17 16.81 16.99 505,854
07/08/2014 16.85 16.87 16.7 16.79 848,120
07/07/2014 16.97 17.05 16.9628 17.04 1,375,094
07/03/2014 17.18 17.32 17.17 17.28 760,735
07/02/2014 16.95 17.12 16.93 17.06 1,337,488
07/01/2014 17.26 17.32 17.21 17.23 617,135
06/30/2014 17.08 17.19 17.08 17.16 637,223
06/27/2014 17.08 17.15 17 17.15 556,516
06/26/2014 17.18 17.19 16.94 17.16 640,901
06/25/2014 17.02 17.195 17.02 17.11 1,022,441
06/24/2014 17.28 17.39 17.18 17.22 633,420
06/23/2014 17.31 17.37 17.26 17.37 542,416
06/20/2014 17.33 17.41 17.24 17.4 709,188
06/19/2014 17.46 17.51 17.342 17.38 726,337
06/18/2014 17.11 17.33 17.09 17.33 1,570,301
06/17/2014 16.85 16.93 16.82 16.84 958,044
06/16/2014 16.86 16.94 16.83 16.93 865,021
06/13/2014 16.92 16.97 16.86 16.92 767,279
06/12/2014 16.87 16.95 16.79 16.83 784,800
06/11/2014 16.82 16.83 16.7 16.73 612,121
06/10/2014 16.89 16.9 16.83 16.9 458,842
06/09/2014 16.8 16.99 16.8 16.99 606,791
06/06/2014 16.83 16.91 16.78 16.9 816,823
06/05/2014 16.66 16.78 16.57 16.77 831,054
06/04/2014 16.45 16.56 16.4 16.53 1,529,779
06/03/2014 16.61 16.63 16.57 16.58 501,238
06/02/2014 16.76 16.76 16.64 16.66 616,170
05/30/2014 16.7 16.775 16.68 16.73 830,722
05/29/2014 16.67 16.72 16.61 16.68 586,733
05/28/2014 16.53 16.62 16.48 16.57 433,059
05/27/2014 16.71 16.72 16.5601 16.61 699,089
05/23/2014 16.38 16.53 16.37 16.45 731,775
05/22/2014 16.47 16.5 16.45 16.45 656,620
05/21/2014 16.41 16.49 16.38 16.48 1,125,551
05/20/2014 16.42 16.46 16.35 16.4 934,425
05/19/2014 16.51 16.585 16.465 16.55 661,167
05/16/2014 16.49 16.62 16.48 16.62 602,375
05/15/2014 16.53 16.53 16.29 16.39 851,075
05/14/2014 16.46 16.59 16.46 16.51 1,024,197
05/13/2014 16.25 16.33 16.21 16.31 851,661
05/12/2014 16.23 16.27 16.165 16.25 1,029,982
05/09/2014 15.98 16.13 15.84 16.12 4,080,847
05/08/2014 16.51 16.65 16.51 16.53 650,425
05/07/2014 16.61 16.655 16.53 16.6 713,310
05/06/2014 16.56 16.65 16.53 16.54 961,597
05/05/2014 16.32 16.52 16.32 16.48 605,311
05/02/2014 16.37 16.39 16.28 16.35 892,796
05/01/2014 16.81 16.98 16.77 16.88 1,378,179
04/30/2014 16.69 16.78 16.65 16.75 841,222
04/29/2014 16.64 16.7 16.58 16.67 682,088
04/28/2014 16.41 16.53 16.39 16.53 902,946
04/25/2014 16.53 16.55 16.32 16.33 563,600
04/24/2014 16.55 16.64 16.46 16.57 1,014,993
04/23/2014 16.56 16.57 16.481 16.51 671,782
04/22/2014 16.43 16.45 16.355 16.44 550,611
04/21/2014 16.29 16.34 16.28 16.31 297,795
04/17/2014 16.22 16.35 16.2 16.27 605,678
04/16/2014 16.2 16.25 16.13 16.24 827,769
04/15/2014 16.13 16.18 15.85 16.05 1,448,310
04/14/2014 15.91 16.11 15.83 16.08 1,083,923
04/11/2014 15.81 15.94 15.79 15.85 718,465
04/10/2014 16.21 16.24 15.96 15.96 827,545
04/09/2014 16.32 16.34 16.16 16.32 994,962
04/08/2014 16 16.115 15.97 16.01 1,659,513
04/07/2014 16.02 16.1 16 16.05 2,708,982
04/04/2014 15.91 15.99 15.8 15.8 716,150
04/03/2014 15.91 15.98 15.86 15.9 855,438
04/02/2014 15.75 15.83 15.73 15.79 534,945
04/01/2014 15.87 15.88 15.773 15.84 1,018,075
03/31/2014 15.9 15.93 15.72 15.79 1,103,957
03/28/2014 15.66 15.75 15.63 15.73 1,105,178
03/27/2014 15.26 15.44 15.25 15.42 2,474,986
03/26/2014 15.32 15.36 15.15 15.17 2,087,320
03/25/2014 15.27 15.41 15.21 15.36 1,370,292
03/24/2014 15.38 15.46 15.18 15.42 1,814,251
03/21/2014 15.38 15.515 15.21 15.25 756,336
03/20/2014 15.23 15.41 15.185 15.36 1,109,911
03/19/2014 15.48 15.55 15.17 15.28 1,399,513
03/18/2014 15.49 15.61 15.46 15.56 1,242,500
03/17/2014 15.27 15.41 15.258 15.39 711,234
03/14/2014 15.1 15.23 15.04 15.13 1,052,621
03/13/2014 15.6 15.61 15.185 15.25 1,012,486
03/12/2014 15.6 15.665 15.54 15.63 884,800
03/11/2014 15.75 15.81 15.62 15.65 1,252,532
03/10/2014 15.74 15.88 15.675 15.88 1,380,441
03/07/2014 15.75 15.75 15.54 15.66 1,942,536
03/06/2014 15.69 15.8 15.675 15.79 1,200,478
03/05/2014 15.38 15.44 15.34 15.36 873,303
03/04/2014 15.18 15.39 15.16 15.36 1,013,738
03/03/2014 14.97 15.17 14.88 15.03 3,445,794
02/28/2014 15.25 15.29 15.1397 15.22 1,254,074
02/27/2014 15.2 15.385 15.19 15.36 1,197,376
02/26/2014 15.59 15.7 15.38 15.48 1,643,822
02/25/2014 15.62 15.64 15.45 15.57 1,149,276
02/24/2014 15.59 15.6841 15.55 15.57 1,368,344
02/21/2014 15.5 15.56 15.47 15.51 596,120
02/20/2014 15.47 15.54 15.43 15.49 1,278,718
02/19/2014 15.48 15.64 15.45 15.47 921,193
02/18/2014 15.45 15.51 15.4 15.42 1,317,952
02/14/2014 15.46 15.51 15.42 15.51 488,409
02/13/2014 15.23 15.51 15.23 15.51 605,395
02/12/2014 15.25 15.38 15.24 15.32 646,936
02/11/2014 15.28 15.49 15.28 15.45 577,819
02/10/2014 15.36 15.379 15.2799 15.36 692,960
02/07/2014 15.5 15.61 15.455 15.59 2,289,181
02/06/2014 15.22 15.35 15.22 15.33 647,285
02/05/2014 14.93 15.01 14.86 14.96 1,101,511
02/04/2014 15.04 15.11 14.98 15.02 939,548
02/03/2014 15.27 15.28 14.95 14.97 1,659,217
01/31/2014 15.24 15.45 15.23 15.36 791,358
01/30/2014 15.61 15.65 15.51 15.62 1,035,486
01/29/2014 15.38 15.57 15.35 15.45 1,682,795
01/28/2014 15.48 15.635 15.46 15.54 1,351,059
01/27/2014 15.54 15.58 15.4 15.46 2,332,362
01/24/2014 15.86 15.86 15.58 15.58 3,565,998
01/23/2014 16.66 16.66 16.34 16.43 3,478,375
01/22/2014 16.63 16.65 16.51 16.53 493,563
01/21/2014 16.94 16.94 16.7 16.78 676,825
01/17/2014 16.86 16.94 16.79 16.81 1,280,178
01/16/2014 16.83 16.86 16.73 16.85 682,295
01/15/2014 16.79 16.9251 16.79 16.9 576,056
01/14/2014 16.72 16.84 16.62 16.82 791,326
01/13/2014 16.63 16.73 16.53 16.57 1,103,407
01/10/2014 16.51 16.68 16.49 16.67 1,148,161
01/09/2014 16.41 16.42 16.2 16.28 2,412,911
01/08/2014 16.22 16.27 16.17 16.2 782,724
01/07/2014 16.06 16.19 16.05 16.13 595,774
01/06/2014 15.91 15.95 15.85 15.88 599,611
01/03/2014 15.89 15.89 15.815 15.84 656,979
01/02/2014 15.93 15.93 15.7601 15.8 848,328
12/31/2013 16.29 16.35 16.25 16.34 776,280
12/30/2013 16.22 16.29 16.17 16.29 1,248,639
12/27/2013 16.26 16.27 16.16 16.26 1,306,918
12/26/2013 16.03 16.1223 16.01 16.11 621,651
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?