Telefonica SA Historical Stock Prices

TEF 
$16.5001
*  
0.0601
 negative 
0.37%
Get TEF Alerts
*Delayed - data as of Apr. 23, 2014 14:59 ET 
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 for next time

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

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
14:59  16.56  16.57  16.481  16.5001 534,324
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
12/24/2013 15.92 16.05 15.92 16.05 564,169
12/23/2013 15.92 15.96 15.884 15.91 764,632
12/20/2013 15.83 15.8901 15.78 15.82 859,740
12/19/2013 15.74 15.83 15.73 15.82 1,055,475
12/18/2013 15.66 15.83 15.53 15.79 941,050
12/17/2013 15.59 15.601 15.5 15.52 590,264
12/16/2013 15.61 15.72 15.57 15.64 818,294
12/13/2013 15.49 15.49 15.34 15.45 502,352
12/12/2013 15.51 15.59 15.41 15.5 841,487
12/11/2013 15.73 15.76 15.54 15.57 765,699
12/10/2013 15.8 15.88 15.77 15.8 669,404
12/09/2013 15.76 15.8 15.69 15.7 1,100,964
12/06/2013 15.66 15.77 15.6 15.77 769,985
12/05/2013 15.78 15.8625 15.64 15.66 801,904
12/04/2013 15.73 15.9 15.7 15.86 880,837
12/03/2013 15.92 16.0415 15.86 15.92 686,061
12/02/2013 16.15 16.21 16.06 16.07 686,831
11/29/2013 16.49 16.54 16.41 16.43 458,987
11/27/2013 16.49 16.55 16.39 16.4 666,252
11/26/2013 16.41 16.49 16.35 16.46 958,173
11/25/2013 16.48 16.5 16.31 16.35 884,039
11/22/2013 16.49 16.54 16.45 16.51 687,442
11/21/2013 16.19 16.33 16.17 16.31 686,887
11/20/2013 16.34 16.4194 16.04 16.09 1,077,978
11/19/2013 16.57 16.64 16.52 16.55 907,279
11/18/2013 16.8 16.8298 16.68 16.7 852,834
11/15/2013 16.59 16.62 16.48 16.58 582,360
11/14/2013 16.45 16.55 16.39 16.47 926,746
11/13/2013 16.41 16.645 16.37 16.63 966,431
11/12/2013 16.48 16.5701 16.36 16.4 656,928
11/11/2013 16.59 16.68 16.57 16.62 528,159
11/08/2013 16.49 16.62 16.42 16.6 1,232,286
11/07/2013 16.7 16.72 16.23 16.23 2,294,302
11/06/2013 16.88 17.01 16.84 16.92 810,528
11/05/2013 16.72 16.82 16.6109 16.76 1,451,570
11/04/2013 16.95 16.99 16.88 16.98 893,367
11/01/2013 16.9 16.97 16.76 16.88 2,172,050
10/31/2013 17.5 17.63 17.4 17.47 1,861,535
10/30/2013 17.609 17.62 17.4 17.44 1,182,457
10/29/2013 17.76 17.83 17.72 17.81 819,337
10/28/2013 17.48 17.66 17.41 17.63 1,399,175
10/25/2013 17.5 17.53 17.4 17.52 1,396,479
10/24/2013 17.68 17.75 17.61 17.69 1,317,878
10/23/2013 17.62 17.66 17.48 17.53 1,604,712
10/22/2013 17.87 18.02 17.85 18.02 1,515,071
10/21/2013 17.82 18.05 17.81 17.96 1,977,643
10/18/2013 17.72 17.79 17.65 17.74 1,510,619
10/17/2013 17.27 17.59 17.23 17.57 2,977,071
10/16/2013 17.32 17.33 17.17 17.24 3,621,924
10/15/2013 16.9 17 16.8701 16.97 1,608,820
10/14/2013 16.84 16.97 16.84 16.96 1,119,394
10/11/2013 16.73 16.84 16.7 16.79 1,335,371
10/10/2013 16.66 16.84 16.65 16.8 2,253,420
10/09/2013 16.19 16.3894 16.1802 16.35 1,544,367
10/08/2013 16.17 16.1701 16.04 16.06 1,236,517
10/07/2013 16.12 16.2186 16.07 16.15 1,180,937
10/04/2013 16.23 16.33 16.22 16.29 1,561,223
10/03/2013 16 16.08 15.94 16.01 1,237,610
10/02/2013 16 16.06 15.88 16.03 1,874,733
10/01/2013 15.74 15.835 15.72 15.78 1,099,338
09/30/2013 15.49 15.57 15.46 15.48 905,586
09/27/2013 15.59 15.66 15.53 15.59 1,025,448
09/26/2013 15.38 15.5 15.3501 15.45 1,025,387
09/25/2013 15.18 15.3 15.13 15.2 889,422
09/24/2013 15.08 15.23 15.052 15.13 1,114,189
09/23/2013 15.16 15.215 15.06 15.17 1,237,700
09/20/2013 15.28 15.31 15.13 15.13 1,344,878
09/19/2013 15.34 15.36 15.25 15.31 1,389,088
09/18/2013 14.99 15.48 14.91 15.43 2,479,793
09/17/2013 14.99 15.06 14.97 15 724,975
09/16/2013 15.03 15.038 14.945 14.97 1,707,940
09/13/2013 14.84 14.88 14.74 14.83 961,076
09/12/2013 14.71 14.85 14.71 14.78 1,089,784
09/11/2013 14.61 14.77 14.575 14.71 1,857,514
09/10/2013 14.45 14.52 14.44 14.51 1,427,835
09/09/2013 14.17 14.34 14.15 14.29 624,557
09/06/2013 14.13 14.25 14.02 14.2 1,178,220
09/05/2013 13.86 14 13.84 13.99 820,726
09/04/2013 13.68 13.86 13.63 13.85 1,044,523
09/03/2013 13.78 13.86 13.6783 13.72 790,457
08/30/2013 13.66 13.6703 13.5 13.56 1,110,972
08/29/2013 13.77 13.83 13.71 13.74 908,115
08/28/2013 13.76 13.945 13.74 13.88 1,087,446
08/27/2013 14.06 14.15 13.9 13.92 881,991
08/26/2013 14.39 14.41 14.28 14.3 725,070
08/23/2013 14.29 14.37 14.24 14.36 559,643
08/22/2013 14.18 14.3 14.16 14.27 574,877
08/21/2013 14.05 14.183 14.01 14.03 843,164
08/20/2013 14.15 14.22 14.061 14.15 1,024,979
08/19/2013 14.4 14.41 14.22 14.23 952,682
08/16/2013 14.51 14.67 14.49 14.61 1,194,093
08/15/2013 14.28 14.495 14.07 14.45 1,247,228
08/14/2013 14.47 14.47 14.362 14.4 1,020,612
08/13/2013 14.45 14.5 14.38 14.48 640,918
08/12/2013 14.48 14.5 14.41 14.5 690,824
08/09/2013 14.6 14.6306 14.52 14.57 830,934
08/08/2013 14.5 14.65 14.49 14.63 1,097,488
08/07/2013 14.31 14.46 14.29 14.46 1,056,603
08/06/2013 14.39 14.4005 14.2225 14.23 900,835
08/05/2013 14.34 14.4205 14.3 14.41 1,048,655
08/02/2013 14.29 14.44 14.28 14.43 897,560
08/01/2013 14.27 14.37 14.23 14.37 1,075,021
07/31/2013 14.07 14.27 14.07 14.19 3,495,808
07/30/2013 14.15 14.17 14.03 14.11 1,190,783
07/29/2013 13.97 13.98 13.88 13.92 881,225
07/26/2013 14 14.075 13.95 14.04 3,263,301
07/25/2013 13.71 13.9099 13.69 13.87 1,561,347
07/24/2013 13.43 13.57 13.32 13.48 1,715,695
07/23/2013 13.59 13.65 13.52 13.53 1,501,834
07/22/2013 13.02 13.33 12.985 13.26 1,345,141
07/19/2013 12.93 13.02 12.92 12.97 591,315
07/18/2013 12.79 12.955 12.77 12.95 704,949
07/17/2013 12.92 12.92 12.73 12.81 2,090,550
07/16/2013 12.86 13 12.81 12.94 967,145
07/15/2013 12.92 13.03 12.91 13.01 1,041,488
07/12/2013 12.83 12.89 12.721 12.87 1,102,778
07/11/2013 13.16 13.27 13.07 13.24 1,276,252
07/10/2013 12.89 13.035 12.8501 12.97 1,039,706
07/09/2013 13.01 13.01 12.83 12.86 949,773
07/08/2013 12.88 12.97 12.8 12.84 952,252
07/05/2013 12.73 12.76 12.61 12.73 1,142,929
07/03/2013 12.51 12.64 12.49 12.6 1,414,607
07/02/2013 12.83 12.85 12.615 12.66 1,393,857
07/01/2013 12.99 13.071 12.95 13.02 2,820,979
06/28/2013 12.83 12.88 12.75 12.81 1,506,124
06/27/2013 12.92 13.03 12.89 12.95 1,318,615
06/26/2013 12.89 12.92 12.82 12.89 1,813,475
06/25/2013 12.74 12.77 12.6 12.71 1,126,739
06/24/2013 12.53 12.72 12.51 12.6 1,575,921
06/21/2013 13.03 13.05 12.75 12.88 1,465,621
06/20/2013 13.1 13.35 12.81 12.96 3,409,403
06/19/2013 13.6 13.6123 13.29 13.32 1,081,686
06/18/2013 13.73 13.8366 13.72 13.74 1,064,944
06/17/2013 13.72 13.77 13.57 13.64 1,845,784
06/14/2013 13.4 13.46 13.27 13.28 1,383,301
06/13/2013 13.44 13.55 13.375 13.52 931,129
06/12/2013 13.75 13.77 13.44 13.48 1,041,880
06/11/2013 13.38 13.55 13.35 13.43 930,356
06/10/2013 13.64 13.715 13.55 13.58 1,064,867
06/07/2013 13.67 13.8 13.54 13.76 2,248,490
06/06/2013 13.67 13.755 13.53 13.7 1,050,460
06/05/2013 13.63 13.65 13.52 13.54 724,393
06/04/2013 13.71 13.79 13.62 13.72 746,238
06/03/2013 13.63 13.73 13.53 13.71 941,728
05/31/2013 13.78 13.83 13.63 13.65 905,721
05/30/2013 13.96 14.065 13.93 14.01 652,957
05/29/2013 14.08 14.13 14 14.08 1,078,854
05/28/2013 14.3 14.35 14.08 14.1 1,068,694
05/24/2013 13.77 13.9 13.749 13.89 753,893
05/23/2013 13.89 14.06 13.831 14.03 873,561
05/22/2013 14.08 14.27 13.86 13.95 2,086,803
05/21/2013 14.1 14.28 14.02 14.2 1,223,700
05/20/2013 14.14 14.27 14.1 14.21 1,291,248
05/17/2013 14.26 14.42 14.23 14.4 803,256
05/16/2013 14.36 14.3975 14.21 14.27 1,019,209
05/15/2013 14.21 14.37 14.19 14.36 908,452
05/14/2013 14.2 14.35 14.2 14.26 761,706
05/13/2013 14.24 14.29 14.13 14.22 1,017,982
05/10/2013 14.37 14.41 14.26 14.38 890,922
05/09/2013 14.51 14.55 14.3501 14.39 1,041,269
05/08/2013 14.62 14.71 14.57 14.69 1,440,413
05/07/2013 14.77 14.82 14.63 14.64 1,710,532
05/06/2013 14.78 14.79 14.65 14.71 977,451
05/03/2013 14.76 14.9 14.74 14.86 1,594,097
05/02/2013 14.47 14.635 14.45 14.56 1,247,335
05/01/2013 14.29 14.62 14.14 14.53 852,251
04/30/2013 14.57 14.631 14.53 14.57 1,128,285
04/29/2013 14.46 14.59 14.43 14.55 2,852,459
04/26/2013 14.24 14.31 14.219 14.28 823,405
04/25/2013 14.37 14.49 14.3 14.32 1,432,247
04/24/2013 14.37 14.51 14.33 14.42 1,466,634
04/23/2013 14.14 14.23 14.03 14.16 3,627,638
04/22/2013 13.93 14.02 13.88 14.01 1,232,702
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 your brokers before you trade


Want to trade FX?