Telecom Italia S.P.A. Historical Stock Prices

TI/A 
$9.65
*  
0.10
1.05%
Get TI/A Alerts
*Delayed - data as of Jul. 25, 2014 13:59 ET  -  Find a broker to begin trading TI/A now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TI/A 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: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
13:59  9.58  9.65  9.57  9.65 4,434
07/24/2014 9.4578 9.55 9.4578 9.55 9,387
07/23/2014 9.29 9.45 9.29 9.42 25,013
07/22/2014 9.34 9.44 9.34 9.4 23,434
07/21/2014 9.33 9.42 9.29 9.35 14,181
07/18/2014 9.39 9.5 9.38 9.48 15,169
07/17/2014 9.36 9.39 9.2 9.2 29,673
07/16/2014 9.51 9.6 9.35 9.39 29,500
07/15/2014 9.08 9.12 8.97 8.99 8,421
07/14/2014 9.21 9.36 9.21 9.3 17,009
07/11/2014 9.31 9.31 9.19 9.2 14,973
07/10/2014 9.26 9.41 9.26 9.41 27,310
07/09/2014 9.34 9.41 9.3 9.35 23,603
07/08/2014 9.45 9.45 9.31 9.37 18,010
07/07/2014 9.57 9.58 9.48 9.52 13,381
07/03/2014 9.74 9.74 9.66 9.72 9,739
07/02/2014 9.57 9.59 9.53 9.58 15,855
07/01/2014 9.79 9.84 9.7 9.74 77,121
06/30/2014 9.85 9.88 9.81 9.85 13,081
06/27/2014 9.76 9.85 9.72 9.79 14,339
06/26/2014 9.93 9.94 9.78 9.9 20,207
06/25/2014 9.86 9.95 9.83 9.89 16,004
06/24/2014 9.82 9.87 9.75 9.79 21,398
06/23/2014 9.7 9.74 9.65 9.71 9,172
06/20/2014 9.86 9.93 9.81 9.86 9,468
06/19/2014 10.11 10.14 10.04 10.13 21,008
06/18/2014 9.91 10.13 9.91 10.13 18,449
06/17/2014 9.84 9.97 9.84 9.91 13,442
06/16/2014 10.06 10.06 9.99 10.02 11,520
06/13/2014 10.45 10.46 10.4 10.42 19,314
06/12/2014 10.58 10.62 10.53 10.53 19,139
06/11/2014 10.46 10.5 10.39 10.46 41,965
06/10/2014 10.31 10.41 10.31 10.39 11,661
06/09/2014 10.36 10.43 10.29 10.36 68,317
06/06/2014 10.27 10.35 10.25 10.3 79,582
06/05/2014 9.85 9.93 9.8 9.8 835,717
06/04/2014 9.86 9.87 9.8 9.82 8,525
06/03/2014 9.66 9.72 9.61 9.63 22,916
06/02/2014 9.66 9.7 9.62 9.65 11,144
05/30/2014 9.59 9.591 9.47 9.4801 13,952
05/29/2014 9.52 9.58 9.5 9.56 24,174
05/28/2014 9.38 9.42 9.36 9.42 7,483
05/27/2014 9.05 9.11 9.02 9.0625 17,293
05/23/2014 8.55 8.66 8.53 8.66 15,988
05/22/2014 8.71 8.73 8.61 8.63 8,475
05/21/2014 8.65 8.73 8.6 8.72 19,662
05/20/2014 8.83 8.93 8.77 8.81 40,922
05/19/2014 8.9 8.99 8.87 8.8937 9,941
05/16/2014 9.05 9.11 8.95 9.04 25,516
05/15/2014 9.11 9.14 8.92 8.97 27,596
05/14/2014 9.29 9.37 9.26 9.26 37,121
05/13/2014 9.4 9.42 9.22 9.25 35,104
05/12/2014 9.86 9.86 9.75 9.82 220,985
05/09/2014 9.84 9.9778 9.83 9.87 366,750
05/08/2014 9.99 10.03 9.841 9.86 31,457
05/07/2014 9.93 9.97 9.81 9.83 30,983
05/06/2014 9.94 9.95 9.8 9.82 11,958
05/05/2014 9.77 9.93 9.74 9.9 214,505
05/02/2014 9.95 9.99 9.84 9.96 216,591
05/01/2014 9.75 9.92 9.75 9.83 27,251
04/30/2014 9.69 9.88 9.69 9.82 26,956
04/29/2014 9.46 9.54 9.43 9.52 347,257
04/28/2014 9.2 9.35 9.19 9.322 1,281,346
04/25/2014 9.35 9.35 9.13 9.13 222,936
04/24/2014 9.41 9.52 9.35 9.44 20,850
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?