Telecom Italia S.P.A. New Historical Stock Prices

TI 
$9.77
*  
0.04
0.41%
Get TI Alerts
*Delayed - data as of Apr. 29, 2016 10:15 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

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.
10:15 9.86 9.87 9.76 9.77 11,368
04/28/2016 9.71 9.92 9.64 9.73 277,894
04/27/2016 9.6 9.66 9.45 9.63 122,820
04/26/2016 9.86 9.89 9.71 9.8 255,212
04/25/2016 9.66 9.7 9.56 9.7 181,640
04/22/2016 10.02 10.08 9.97 10.03 70,048
04/21/2016 10.12 10.48 9.99 10.3 99,046
04/20/2016 10.24 10.28 10.15 10.21 63,493
04/19/2016 10.2 10.27 10.07 10.2 73,814
04/18/2016 9.94 9.96 9.86 9.88 69,894
04/15/2016 10.06 10.1199 10 10 63,212
04/14/2016 10.11 10.16 10 10.01 139,419
04/13/2016 10.02 10.04 9.85 10.04 443,192
04/12/2016 9.87 9.87 9.58 9.72 7,978,588
04/11/2016 10.18 10.24 10.14 10.14 41,839
04/08/2016 9.92 10.13 9.87 10.08 670,590
04/07/2016 9.55 9.58 9.38 9.41 401,994
04/06/2016 9.64 9.85 9.5701 9.85 70,785
04/05/2016 9.72 9.82 9.67 9.77 662,531
04/04/2016 10.05 10.1 9.93 9.93 92,182
04/01/2016 10.36 10.41 10.182 10.3 368,417
03/31/2016 10.92 11 10.71 10.79 134,277
03/30/2016 10.98 10.99 10.65 10.82 123,286
03/29/2016 10.59 10.81 10.53 10.73 79,221
03/28/2016 10.79 10.96 10.79 10.96 45,484
03/24/2016 10.79 10.89 10.68 10.74 419,659
03/23/2016 11.43 11.43 11.11 11.11 45,400
03/22/2016 11.44 11.69 11.43 11.61 31,550
03/21/2016 11.66 11.79 11.62 11.62 49,055
03/18/2016 11.39 11.42 11.28 11.29 96,276
03/17/2016 11.5 11.5 11.37 11.41 44,951
03/16/2016 11.35 11.66 11.32 11.66 38,784
03/15/2016 11.54 11.6338 11.5 11.59 70,370
03/14/2016 11.5 11.52 11.32 11.39 54,701
03/11/2016 11.45 11.64 11.41 11.58 144,740
03/10/2016 11.33 11.4005 10.95 11.07 131,087
03/09/2016 11.26 11.28 11.03 11.03 48,146
03/08/2016 10.92 10.97 10.7988 10.87 167,494
03/07/2016 10.67 10.83 10.65 10.8 163,542
03/04/2016 11.3 11.32 11.08 11.2 91,456
03/03/2016 10.44 10.94 10.38 10.92 114,918
03/02/2016 10.1 10.27 10.08 10.27 57,032
03/01/2016 9.9 10.16 9.86 10.16 113,185
02/29/2016 9.66 9.7413 9.555 9.58 91,594
02/26/2016 9.93 10.03 9.88 10.01 63,676
02/25/2016 9.88 10 9.81 9.96 127,269
02/24/2016 9.54 9.65 9.46 9.59 68,585
02/23/2016 9.86 9.88 9.65 9.65 114,196
02/22/2016 9.88 9.99 9.86 9.86 110,405
02/19/2016 9.54 9.55 9.35 9.39 125,100
02/18/2016 9.89 9.93 9.7 9.7 73,841
02/17/2016 9.31 9.63 9.31 9.43 119,103
02/16/2016 9.36 9.4 8.89 9.09 99,587
02/12/2016 9.59 9.68 9.48 9.65 58,625
02/11/2016 9.64 9.75 9.32 9.4 92,126
02/10/2016 9.77 10.19 9.7401 10.09 101,045
02/09/2016 9.51 9.99 9.51 9.77 343,285
02/08/2016 9.56 9.56 9.31 9.36 96,960
02/05/2016 10.19 10.21 9.92 9.95 47,214
02/04/2016 10.4 10.43 10.3 10.37 49,828
02/03/2016 10.53 10.63 10.34 10.62 642,647
02/02/2016 10.7 10.71 10.41 10.51 74,926
02/01/2016 10.85 10.85 10.74 10.76 46,868
01/29/2016 10.88 11.15 10.85 11.15 97,598
01/28/2016 10.89 10.9 10.6 10.76 63,767
*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?