Telecom Argentina Stet - France Telecom S.A. Historical Stock Prices

TEO 
$18.14
*  
0.15
0.83%
Get TEO Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading TEO now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TEO Pre-Market
 
 
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 01-JUL-2014 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.08  18.50  17.84  18.14 231,616
07/01/2015 18.16 18.5 17.84 18.14 231,616
06/30/2015 18.05 18.68 17.895 17.99 181,594
06/29/2015 18.22 18.46 17.84 17.95 186,042
06/26/2015 18.48 18.69 18.23 18.48 209,475
06/25/2015 18.91 19.01 18.05 18.42 219,902
06/24/2015 18.99 19.18 18.745 18.85 74,937
06/23/2015 18.73 19.1 18.72 18.97 184,292
06/22/2015 18.17 18.85 18.17 18.73 138,208
06/19/2015 17.99 18.13 17.9 18.04 144,734
06/18/2015 18.2 18.37 18 18.08 231,770
06/17/2015 18.87 18.95 17.9 18.24 269,912
06/16/2015 19.14 19.2 18.76 18.78 35,325
06/15/2015 19.2 19.2 19.02 19.08 46,555
06/12/2015 19.52 19.541 19.245 19.38 31,475
06/11/2015 19.68 19.99 19.48 19.6 60,042
06/10/2015 19.94 20.3285 19.59 19.67 449,996
06/09/2015 19.62 20 19.4 19.75 89,409
06/08/2015 19.86 19.97 19.59 19.69 35,360
06/05/2015 20.45 20.45 19.71 19.93 55,683
06/04/2015 20.22 20.73 20.22 20.38 229,857
06/03/2015 20.26 20.325 20.07 20.2 56,942
06/02/2015 19.34 20.31 19.34 20.25 231,836
06/01/2015 19.71 19.71 19.3 19.43 82,254
05/29/2015 19.72 19.94 19.37 19.63 195,008
05/28/2015 19.81 19.98 19.67 19.78 151,553
05/27/2015 20.3 20.3131 19.78 20.02 125,906
05/26/2015 20.71 20.87 20.25 20.36 100,989
05/22/2015 20.66 20.835 20.5001 20.77 82,500
05/21/2015 20.85 20.85 20.4 20.66 122,259
05/20/2015 21.02 21.02 20.61 20.84 51,704
05/19/2015 21.06 21.07 20.8 21.02 54,069
05/18/2015 20.8 21.1 20.65 21.1 207,719
05/15/2015 20.8 20.95 20.5001 20.86 178,233
05/14/2015 20.73 20.89 20.44 20.75 34,950
05/13/2015 20.75 20.81 20.365 20.67 60,944
05/12/2015 20.94 20.94 20.53 20.55 75,353
05/11/2015 20.75 21.1 20.55 21.06 160,437
05/08/2015 21.04 21.08 20.475 20.6 113,886
05/07/2015 20.72 21.04 20.38 20.99 322,485
05/06/2015 20.59 21.1 20.19 20.89 173,055
05/05/2015 20.94 21.09 20.58 20.86 147,202
05/04/2015 21.1 21.1 20.69 20.99 121,416
05/01/2015 20.97 21.07 20.7463 21.01 109,784
04/30/2015 21.16 21.2 20.83 20.86 172,088
04/29/2015 21.39 21.4 21.15 21.19 103,105
04/28/2015 21.71 21.89 21.43 21.59 108,462
04/27/2015 21.39 21.81 21.06 21.68 144,949
04/24/2015 21.74 21.74 21.37 21.47 144,677
04/23/2015 22.08 22.15 21.7066 21.74 137,158
04/22/2015 21.93 22.23 21.81 22 159,990
04/21/2015 21.7 21.97 21.5 21.94 127,179
04/20/2015 21.35 21.74 21.29 21.68 72,138
04/17/2015 21.1 21.77 21.1 21.3 81,687
04/16/2015 21.45 21.8 20.94 21.35 176,913
04/15/2015 22.43 22.43 21.22 21.45 255,717
04/14/2015 22.53 22.78 22.3 22.46 104,182
04/13/2015 22.66 22.7 22.38 22.58 148,594
04/10/2015 22.84 22.89 22.3 22.83 114,787
04/09/2015 22.72 23.02 22.1 22.61 262,890
04/08/2015 22.63 23.01 22.29 22.87 276,371
04/07/2015 22.44 22.695 22.22 22.68 218,155
04/06/2015 22.24 22.95 22.24 22.52 114,909
04/02/2015 22.42 22.8 22.05 22.44 205,730
04/01/2015 22.73 23.07 22.06 22.48 193,878
03/31/2015 22.95 23.3299 22.56 22.71 139,961
03/30/2015 22.98 23.39 22.66 23.02 143,720
03/27/2015 22.24 23.11 22.24 22.77 220,964
03/26/2015 23.49 23.66 22.05 22.21 202,419
03/25/2015 23.79 23.84 23.21 23.69 104,889
03/24/2015 24.03 24.26 23.21 23.74 86,829
03/23/2015 25.09 25.37 23.88 24 165,018
03/20/2015 25.6 25.8 25.31 25.35 359,303
03/19/2015 26.01 26.04 25.14 25.57 238,272
03/18/2015 25.82 26.39 24.49 26.04 383,254
03/17/2015 24.65 26 24.43 25.74 325,410
03/16/2015 23.34 24.7 22.59 24.66 214,239
03/13/2015 22.96 23.41 22.6 23.07 88,835
03/12/2015 23.27 24 22.9 23.14 186,562
03/11/2015 22.43 23.2 22.36 23.07 81,733
03/10/2015 22.91 22.91 22.3 22.54 109,507
03/09/2015 22.96 23.22 22.52 22.98 61,034
03/06/2015 22.99 23.55 22.76 23.09 119,768
03/05/2015 22.44 23.462 22.24 23.18 116,087
03/04/2015 22.57 22.81 22.15 22.53 59,864
03/03/2015 22.06 22.96 22.05 22.83 306,886
03/02/2015 22.8 22.8 22.05 22.24 95,413
02/27/2015 23.35 23.36 22.3 22.45 105,616
02/26/2015 23.36 23.46 22.641 23.36 111,669
02/25/2015 23.52 23.97 23.25 23.26 75,275
02/24/2015 23.32 23.54 22.7964 23.44 215,527
02/23/2015 22.59 23.485 22.43 23.33 203,914
02/20/2015 22.32 22.55 22.02 22.51 82,609
02/19/2015 21.89 22.5 21.66 22.48 136,644
02/18/2015 21.47 22 21.42 22 209,369
02/17/2015 21.03 21.65 20.877 21.59 255,495
02/13/2015 20.51 21.32 20.51 21.07 488,448
02/12/2015 20.76 20.8 20.16 20.45 79,409
02/11/2015 20.32 20.88 20.28 20.47 132,201
02/10/2015 20 20.34 19.91 20.31 476,445
02/09/2015 19.99 20.13 19.83 20 48,825
02/06/2015 19.9 20.18 19.71 20 79,165
02/05/2015 19.63 20.22 19.35 20.06 226,753
02/04/2015 19.31 19.78 19.22 19.64 59,399
02/03/2015 19.09 19.61 19.09 19.53 150,980
02/02/2015 19.18 19.18 18.7 18.94 104,544
01/30/2015 19.2 19.3 18.82 19.06 86,751
01/29/2015 19.51 19.61 19.31 19.46 81,470
01/28/2015 20.46 20.99 19.49 19.54 71,761
01/27/2015 20.27 20.56 20.0201 20.47 29,849
01/26/2015 20.72 20.75 20.45 20.51 69,451
01/23/2015 20.64 21 20.24 20.76 93,237
01/22/2015 20.66 20.79 20.51 20.57 118,010
01/21/2015 19.7 20.71 19.58 20.53 309,031
01/20/2015 19.5 19.7 19.088 19.68 95,978
01/16/2015 19.79 19.92 19.26 19.57 43,961
01/15/2015 19.75 19.82 19.2 19.64 48,756
01/14/2015 19.38 19.71 19.22 19.63 76,172
01/13/2015 19.2 19.7 18.6775 19.6 136,536
01/12/2015 19 19.1 18.51 19 116,469
01/09/2015 19.28 19.38 18.95 19.12 74,401
01/08/2015 19.34 19.676 19.13 19.35 64,428
01/07/2015 19.12 19.28 18.75 19.2 79,777
01/06/2015 18.95 19.1 18.68 18.9 49,522
01/05/2015 18.89 19.06 18.54 18.85 38,038
01/02/2015 19.36 19.36 18.95 18.99 51,224
12/31/2014 19.39 19.54 18.8 19.35 106,025
12/30/2014 20.16 20.16 19.25 19.47 93,067
12/29/2014 20.19 20.27 19.86 20.17 181,390
12/26/2014 20.27 20.3 20.01 20.27 43,002
12/24/2014 20.38 20.38 20.05 20.27 47,358
12/23/2014 20.19 20.31 19.87 20.3 216,108
12/22/2014 20.1 20.19 19.75 20.13 265,847
12/19/2014 20.09 20.27 19.86 20.13 126,017
12/18/2014 20.25 20.37 19.76 20.02 222,021
12/17/2014 19.7 20.28 19.69 20.12 291,006
12/16/2014 19 19.86 18.92 19.74 103,880
12/15/2014 19.79 19.79 19.16 19.35 206,549
12/12/2014 20.27 20.51 19.6 19.65 232,997
12/11/2014 20.36 20.65 20.13 20.5 244,661
12/10/2014 21.4 21.93 19.665 20.53 204,555
12/09/2014 21.49 21.535 20.98 21.41 89,688
12/08/2014 21.97 21.97 21.39 21.7 165,412
12/05/2014 21.95 22.21 21.64 21.89 68,163
12/04/2014 21.94 22.14 21.591 22.05 82,100
12/03/2014 22.1 22.1 21.701 21.9 115,632
12/02/2014 21.75 22.2 21.14 22.06 106,376
12/01/2014 21.7 22.03 21.28 21.75 89,234
11/28/2014 22.18 22.43 21.44 21.93 108,322
11/26/2014 21.93 22.64 21.61 22.39 155,612
11/25/2014 21.99 22.17 21.34 21.94 231,678
11/24/2014 22.36 22.36 21.76 21.79 99,515
11/21/2014 22.04 22.46 21.88 22.35 93,114
11/20/2014 22.34 22.34 21.66 21.75 130,362
11/19/2014 22.41 22.7247 22.01 22.55 45,478
11/18/2014 22.04 22.75 21.9 22.29 84,594
11/17/2014 22.29 22.29 21.79 22.14 51,029
11/14/2014 21.74 22.36 21.74 22.15 109,190
11/13/2014 21.32 22.07 20.86 21.79 99,301
11/12/2014 21.21 21.41 20.81 21.14 52,420
11/11/2014 21.09 21.15 20.68 21.13 53,034
11/10/2014 21.32 21.46 20.8 21.16 36,709
11/07/2014 21.67 22.02 21.04 21.18 59,132
11/06/2014 21.37 21.79 20.32 21.78 82,390
11/05/2014 21.92 22.04 21.19 21.33 209,467
11/04/2014 23.18 23.55 21.82 21.97 276,128
11/03/2014 23.44 23.9 23.06 23.18 252,873
10/31/2014 23.17 23.44 22.36 23.07 144,138
10/30/2014 21.51 23.13 21.41 23.13 132,393
10/29/2014 22.32 22.45 21.34 21.41 139,101
10/28/2014 22.47 22.47 21.71 22.08 107,851
10/27/2014 21.43 22.1 20.94 22.07 87,432
10/24/2014 21.47 21.93 21.27 21.81 72,329
10/23/2014 20.89 21.47 20.815 21.31 43,099
10/22/2014 21.08 21.43 20.66 20.89 71,550
10/21/2014 20.55 21.15 20.39 20.93 80,053
10/20/2014 20.05 21.11 19.765 20.67 80,377
10/17/2014 19.94 20.7 19.58 20.29 178,991
10/16/2014 19.34 19.85 19.08 19.67 75,757
10/15/2014 19.47 19.97 19.1005 19.87 92,604
10/14/2014 19.27 20.19 19.16 19.88 71,823
10/13/2014 19.07 19.45 18.96 19.13 48,371
10/10/2014 19.52 19.55 18.91 19.26 99,075
10/09/2014 19.54 19.7745 19.53 19.6 61,108
10/08/2014 19.79 19.85 19.5 19.63 147,340
10/07/2014 20.01 20.23 19.7 19.7 69,807
10/06/2014 19.99 20.34 19.6199 20 109,128
10/03/2014 19.7 19.99 19.5 19.76 73,450
10/02/2014 20.14 20.14 18.936 19.66 163,698
10/01/2014 20.12 20.7159 20.05 20.21 244,413
09/30/2014 20.2 20.37 19.47 20.3 179,222
09/29/2014 20.54 20.56 20.05 20.26 90,343
09/26/2014 20.28 21.13 20.06 20.9 135,674
09/25/2014 20.07 20.325 19.82 20.16 84,422
09/24/2014 20.6 20.68 20.07 20.25 165,408
09/23/2014 20.95 21.23 20.21 20.44 422,026
09/22/2014 20.66 21 19.9908 20.95 266,359
09/19/2014 20.51 20.97 20.16 20.88 345,078
09/18/2014 20.42 20.7 20.166 20.54 77,791
09/17/2014 20.63 20.73 20.23 20.43 98,428
09/16/2014 20.46 21.03 20.25 20.89 170,697
09/15/2014 21.01 21.01 20.3 20.46 66,139
09/12/2014 20.75 21.09 20.7 21.02 99,170
09/11/2014 20.05 20.95 20 20.92 122,001
09/10/2014 19.77 20.09 19.72 20.07 55,457
09/09/2014 19.6 19.84 19.4825 19.78 58,615
09/08/2014 19.42 19.81 19.42 19.78 67,593
09/05/2014 19.42 19.69 19.12 19.5 55,360
09/04/2014 20 20 19.38 19.46 101,586
09/03/2014 19.25 19.96 19.08 19.91 176,258
09/02/2014 18.82 19.39 18.8 19.23 115,172
08/29/2014 18.75 18.95 18.67 18.83 186,613
08/28/2014 18.6 18.77 18.6 18.67 71,897
08/27/2014 18.79 18.84 18.66 18.71 74,622
08/26/2014 19.05 19.05 18.65 18.7 82,223
08/25/2014 18.99 19.35 18.9 18.9 123,542
08/22/2014 18.86 19.1 18.6011 18.94 81,823
08/21/2014 18.63 19.135 18.63 18.94 106,248
08/20/2014 18.77 18.83 18.34 18.65 225,868
08/19/2014 19.33 19.5 18.75 18.87 146,042
08/18/2014 19.6 19.62 19 19.23 127,442
08/15/2014 19.68 19.73 18.81 19.57 164,633
08/14/2014 19.9 19.95 19.49 19.56 77,109
08/13/2014 20.12 20.12 19.275 19.82 271,674
08/12/2014 20.12 20.68 20 20.04 203,041
08/11/2014 20.27 20.47 20.07 20.12 90,718
08/08/2014 20.56 20.81 19.87 20.17 206,892
08/07/2014 20.54 20.9 20.22 20.61 139,010
08/06/2014 20.72 20.78 20.35 20.54 263,263
08/05/2014 21.84 21.84 20.7 20.88 312,223
08/04/2014 21.85 22.26 21.4103 22.04 206,067
08/01/2014 21.65 22.03 21.06 21.89 256,259
07/31/2014 22.77 22.8499 21.55 21.89 502,025
07/30/2014 22.97 24.09 22.59 23.87 397,589
07/29/2014 21.49 22.05 20.89 21.83 453,762
07/28/2014 21.66 22.01 21.63 21.72 125,293
07/25/2014 22.49 22.49 21.61 21.86 256,116
07/24/2014 22.39 23.28 22.31 22.45 198,460
07/23/2014 23.04 23.04 21.98 22.26 237,352
07/22/2014 24.04 24.06 22.83 23 298,237
07/21/2014 24.8 25.07 23.63 24 326,660
07/18/2014 24 25.15 23.632 24.99 142,443
07/17/2014 24.25 24.48 23.82 24.02 107,785
07/16/2014 24.98 25.1 24.325 24.56 157,547
07/15/2014 25 25.08 24.61 24.84 120,205
07/14/2014 24.97 25.56 24.65 25.09 229,484
07/11/2014 24.98 25.29 24.76 25.08 184,968
07/10/2014 24.43 24.86 24.31 24.86 178,968
07/09/2014 23.43 24.91 23.34 24.57 333,537
07/08/2014 23.54 23.82 23.24 23.55 221,384
07/07/2014 23.81 24.05 23.24 23.69 234,434
07/03/2014 23.88 24.2 23.62 23.85 90,198
07/02/2014 23.79 24.19 23.47 23.91 220,116
07/01/2014 23.78 24.05 23.55 23.7 179,274
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?