Telecom Italia S.P.A. Historical Stock Prices

TI 
$13.46
*  
0.04
0.3%
Get TI Alerts
*Delayed - data as of Aug. 4, 2015 9:55 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 03-MAY-2015 TO 03-AUG-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.
9:55  13.48  13.48  13.46  13.46 7,365
08/03/2015 13.48 13.58 13.4 13.5 75,458
07/31/2015 13.31 13.37 13.19 13.2 287,777
07/30/2015 13.11 13.22 12.92 13.19 234,072
07/29/2015 13.06 13.52 13.05 13.12 245,574
07/28/2015 13.13 13.21 13.05 13.11 119,392
07/27/2015 13.21 13.26 12.93 13.11 223,284
07/24/2015 13.41 13.45 13.16 13.29 149,092
07/23/2015 13.66 13.66 13.35 13.38 55,482
07/22/2015 13.55 13.63 13.54 13.63 105,457
07/21/2015 13.56 13.62 13.46 13.48 44,830
07/20/2015 13.65 13.69 13.59 13.64 56,796
07/17/2015 13.43 13.54 13.37 13.49 96,010
07/16/2015 13.46 13.62 13.44 13.55 110,331
07/15/2015 13.02 13.21 13 13.2 158,483
07/14/2015 13.07 13.16 13.04 13.15 2,315,407
07/13/2015 13.38 13.42 13.1 13.2 104,262
07/10/2015 13.22 13.28 13.16 13.19 82,555
07/09/2015 12.71 12.86 12.68 12.71 298,974
07/08/2015 12.43 12.61 12.33 12.47 100,741
07/07/2015 12.09 12.2 11.8 12.08 75,507
07/06/2015 12.3 12.38 12.17 12.29 49,729
07/02/2015 12.71 12.77 12.65 12.74 26,668
07/01/2015 13.09 13.09 12.78 12.86 114,787
06/30/2015 12.82 12.82 12.55 12.72 95,206
06/29/2015 12.76 12.79 12.53 12.55 76,728
06/26/2015 13.18 13.23 13.04 13.23 72,751
06/25/2015 13.11 13.16 12.99 13.15 93,599
06/24/2015 13.03 13.19 12.98 13.14 122,348
06/23/2015 13.31 13.37 13.19 13.19 68,326
06/22/2015 13.28 13.48 13.27 13.41 136,929
06/19/2015 13.11 13.19 13.07 13.16 63,010
06/18/2015 12.7 13.47 12.68 13.09 2,573,655
06/17/2015 12.76 12.76 12.39 12.46 170,486
06/16/2015 12.44 12.87 12.3 12.85 346,948
06/15/2015 12.34 12.74 12.3 12.64 1,028,370
06/12/2015 12.79 12.96 12.73 12.88 202,268
06/11/2015 12.99 13.15 12.85 12.91 62,854
06/10/2015 12.74 12.94 12.72 12.9 41,801
06/09/2015 12.63 12.64 12.4 12.49 39,797
06/08/2015 12.79 12.83 12.66 12.73 123,167
06/05/2015 12.73 12.8548 12.61 12.71 79,305
06/04/2015 13.25 13.4 13.12 13.12 98,645
06/03/2015 13.16 13.3 13.04 13.05 146,126
06/02/2015 12.91 12.96 12.785 12.84 331,423
06/01/2015 12.34 12.377 12.1888 12.26 129,086
05/29/2015 12.3 12.37 12.16 12.24 175,385
05/28/2015 12.34 12.56 12.31 12.43 569,515
05/27/2015 12.15 12.36 12.15 12.33 3,630,440
05/26/2015 12.29 12.29 12.06 12.09 80,602
05/22/2015 12.43 12.5 12.36 12.46 382,950
05/21/2015 12.41 12.56 12.41 12.53 2,822,673
05/20/2015 12.4 12.56 12.35 12.53 89,800
05/19/2015 12.25 12.52 12.211 12.5 3,461,476
05/18/2015 12.33 12.42 12.27 12.31 100,238
05/15/2015 12.5 12.53 12.38 12.53 56,542
05/14/2015 12.31 12.38 12.28 12.35 75,356
05/13/2015 12.26 12.32 12.22 12.3 61,132
05/12/2015 12.04 12.1 11.96 11.97 93,709
05/11/2015 11.55 11.615 11.49 11.58 34,990
05/08/2015 11.84 11.94 11.67 11.92 121,311
05/07/2015 11.53 11.71 11.4953 11.58 75,641
05/06/2015 11.65 11.72 11.5 11.57 41,760
05/05/2015 11.77 11.77 11.5552 11.66 63,273
05/04/2015 12 12.17 11.95 12.04 85,018
*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?