Telecom Italia S.P.A. Historical Stock Prices

TI 
$10.83
*  
0.24
2.17%
Get TI Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading TI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TI After Hours
 
 
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: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  10.93  10.96  10.79  10.83 92,112
12/19/2014 10.97 11.07 10.93 11.07 97,864
12/18/2014 11.13 11.19 11.01 11.15 127,442
12/17/2014 10.9 11.06 10.84 10.87 181,365
12/16/2014 10.86 11.23 10.81 11.06 127,429
12/15/2014 11.41 11.42 11.04 11.12 108,449
12/12/2014 11.5 11.54 11.28 11.28 206,825
12/11/2014 11.75 11.81 11.48 11.6 144,277
12/10/2014 11.43 11.75 11.37 11.71 288,906
12/09/2014 11.44 11.49 11.41 11.45 122,469
12/08/2014 11.55 11.59 11.4804 11.5 99,172
12/05/2014 11.53 11.67 11.5 11.58 91,608
12/04/2014 11.32 11.59 11.31 11.59 185,801
12/03/2014 11.2 11.29 11.13 11.22 80,170
12/02/2014 10.99 11.08 10.95 11.08 113,526
12/01/2014 11.22 11.24 11.01 11.04 64,030
11/28/2014 11.18 11.27 11.16 11.16 46,229
11/26/2014 10.88 10.97 10.87 10.96 72,730
11/25/2014 11.06 11.09 10.94 11.02 121,257
11/24/2014 11.04 11.05 10.9 10.99 129,123
11/21/2014 11.27 11.37 11.23 11.37 146,334
11/20/2014 11.2 11.46 11.19 11.21 124,300
11/19/2014 11.47 11.47 11.34 11.39 58,203
11/18/2014 11.33 11.38 11.22 11.38 346,838
11/17/2014 11.19 11.35 11.1755 11.34 246,551
11/14/2014 11.1 11.23 11.06 11.21 90,891
11/13/2014 10.81 11.05 10.81 11.05 68,433
11/12/2014 10.81 10.91 10.74 10.82 66,466
11/11/2014 10.82 10.9 10.69 10.9 155,077
11/10/2014 10.59 10.67 10.47 10.67 529,036
11/07/2014 10.79 10.81 10.68 10.81 125,872
11/06/2014 11.07 11.16 10.81 10.92 113,592
11/05/2014 11.21 11.25 11.06 11.2 107,132
11/04/2014 11.05 11.06 10.85 10.93 89,798
11/03/2014 11.27 11.28 11.12 11.23 86,658
10/31/2014 11.25 11.3 11.1 11.3 115,391
10/30/2014 10.75 11.01 10.73 10.87 80,681
10/29/2014 10.98 11.03 10.76 10.78 63,343
10/28/2014 10.71 10.88 10.66 10.87 83,821
10/27/2014 10.28 10.48 10.28 10.41 50,180
10/24/2014 10.54 10.59 10.5 10.54 99,710
10/23/2014 10.35 10.48 10.33 10.37 74,117
10/22/2014 10.2 10.2702 10.09 10.09 66,408
10/21/2014 10.11 10.2 10.07 10.2 59,686
10/20/2014 9.83 10.11 9.83 10.11 85,998
10/17/2014 9.84 9.96 9.77 9.83 178,182
10/16/2014 9.5 9.82 9.4601 9.73 220,214
10/15/2014 10.31 10.32 10.01 10.23 69,532
10/14/2014 10.32 10.61 10.29 10.47 84,204
10/13/2014 10.41 10.41 10.17 10.17 89,899
10/10/2014 10.47 10.54 10.29 10.36 110,146
10/09/2014 10.73 10.74 10.37 10.39 174,302
10/08/2014 10.77 10.97 10.72 10.97 47,620
10/07/2014 10.9 10.92 10.78 10.86 34,112
10/06/2014 11.09 11.1095 10.83 10.94 49,288
10/03/2014 10.89 11.03 10.88 11.01 83,479
10/02/2014 11.14 11.15 10.88 11.04 97,133
10/01/2014 11.4 11.4 11.11 11.21 55,753
09/30/2014 11.35 11.52 11.32 11.44 74,501
09/29/2014 11.52 11.56 11.46 11.56 92,226
09/26/2014 11.5 11.86 11.5 11.81 115,763
09/25/2014 11.74 11.78 11.57 11.66 837,732
09/24/2014 11.56 11.72 11.5 11.72 609,112
09/23/2014 11.39 11.47 11.35 11.44 554,215
09/22/2014 11.49 11.53 11.25 11.4 230,717
09/19/2014 11.58 11.58 11.36 11.42 57,525
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?