Telecom Italia S.P.A. Historical Stock Prices

TI 
$11.35
*  
0.45
4.13%
Get TI Alerts
*Delayed - data as of Aug. 27, 2014 10:37 ET  -  Find a broker to begin trading TI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TI 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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:37  11.38  11.39  11.35  11.35 33,766
08/26/2014 10.86 10.9999 10.85 10.9 251,091
08/25/2014 11.04 11.1 11 11 46,306
08/22/2014 11.04 11.04 10.9 10.9 31,313
08/21/2014 11.08 11.15 11.02 11.04 75,607
08/20/2014 10.89 10.93 10.87 10.87 33,259
08/19/2014 10.88 10.95 10.83 10.89 109,160
08/18/2014 10.84 10.88 10.712 10.72 105,765
08/15/2014 10.92 10.9789 10.77 10.95 64,483
08/14/2014 10.88 11.21 10.74 10.8 56,102
08/13/2014 10.97 10.98 10.85 10.85 50,576
08/12/2014 10.99 11.01 10.911 10.97 54,750
08/11/2014 10.92 11.06 10.863 10.95 60,039
08/08/2014 11.06 11.13 10.96 11.13 101,681
08/07/2014 10.71 10.98 10.57 10.72 640,903
08/06/2014 10.77 10.79 10.63 10.71 141,289
08/05/2014 11 11.03 10.83 10.83 100,270
08/04/2014 11.51 11.65 11.44 11.65 78,002
08/01/2014 11.56 11.58 11.33 11.36 75,387
07/31/2014 11.48 11.56 11.41 11.41 75,548
07/30/2014 11.95 11.96 11.85 11.91 57,276
07/29/2014 12.05 12.06 11.83 11.83 60,622
07/28/2014 12 12.1 11.95 12.01 119,340
07/25/2014 12.02 12.1 11.97 12.05 54,865
07/24/2014 11.88 11.96 11.82 11.89 105,262
07/23/2014 11.73 11.8 11.69 11.73 48,339
07/22/2014 11.76 11.83 11.74 11.76 58,818
07/21/2014 11.75 11.8 11.71 11.73 54,297
07/18/2014 11.85 11.99 11.83 11.99 65,271
07/17/2014 11.82 11.85 11.64 11.65 50,138
07/16/2014 12.19 12.3 11.8 11.98 175,992
07/15/2014 11.6 11.61 11.38 11.52 80,493
07/14/2014 11.81 11.88 11.76 11.83 53,735
07/11/2014 11.81 11.81 11.67 11.69 64,984
07/10/2014 11.85 11.99 11.79 11.99 61,902
07/09/2014 11.98 12.09 11.93 11.98 45,414
07/08/2014 12.07 12.07 11.85 11.91 51,780
07/07/2014 12.19 12.21 12.12 12.17 34,382
07/03/2014 12.44 12.51 12.39 12.51 34,448
07/02/2014 12.29 12.33 12.2 12.33 24,664
07/01/2014 12.5 12.55 12.4601 12.55 49,948
06/30/2014 12.55 12.65 12.54 12.62 48,804
06/27/2014 12.52 12.62 12.47 12.62 28,620
06/26/2014 12.64 12.71 12.51 12.59 49,908
06/25/2014 12.54 12.66 12.54 12.58 38,771
06/24/2014 12.57 12.62 12.45 12.52 52,672
06/23/2014 12.43 12.44 12.32 12.43 196,240
06/20/2014 12.61 12.64 12.5 12.59 103,629
06/19/2014 12.9 12.95 12.84 12.92 33,912
06/18/2014 12.64 12.93 12.64 12.93 83,154
06/17/2014 12.6 12.74 12.56 12.58 125,891
06/16/2014 12.88 12.91 12.75 12.83 95,696
06/13/2014 13.4 13.4 13.2325 13.29 42,835
06/12/2014 13.47 13.54 13.41 13.41 78,477
06/11/2014 13.45 13.47 13.3 13.3 75,902
06/10/2014 13.27 13.38 13.2362 13.38 54,394
06/09/2014 13.26 13.4 13.23 13.36 63,535
06/06/2014 13.32 13.43 13.32 13.37 162,796
06/05/2014 12.77 12.98 12.74 12.95 78,752
06/04/2014 12.69 12.74 12.66 12.67 31,892
06/03/2014 12.47 12.5 12.36 12.4 49,574
06/02/2014 12.49 12.55 12.46 12.48 44,711
05/30/2014 12.41 12.46 12.33 12.38 47,248
05/29/2014 12.37 12.44 12.2925 12.4 77,113
05/28/2014 12.23 12.31 12.19 12.29 189,840
05/27/2014 11.78 11.89 11.76 11.77 101,687
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?