TELIASONERA AB UNSP/ADR Historical Stock Prices

TLSNY 
$10.983
*  
-0.262
-2.33 %
Get TLSNY Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading TLSNY now


Community Rating:
View:    TLSNY Pre-Market
 
 
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 01-JUN-2015 TO 01-SEP-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.
16:00 N/A  11.05  10.94  10.983 91,270
09/01/2015 11.02 11.05 10.94 10.983 91,270
08/31/2015 11.17 11.28 11.16 11.245 39,051
08/28/2015 11.225 11.36 11.22 11.3 54,208
08/27/2015 11.22 11.31 11.18 11.3 74,297
08/26/2015 11.135 11.135 10.88 11.05 53,117
08/25/2015 11.26 11.28 10.97 11.04 94,054
08/24/2015 10.975 11.02 10.65 10.91 47,114
08/21/2015 11.3 11.33 11.11 11.24 37,278
08/20/2015 11.32 11.34 11.15 11.175 24,971
08/19/2015 11.37 11.45 11.28 11.45 44,386
08/18/2015 11.64 11.69 11.55 11.58 32,719
08/17/2015 11.625 11.71 11.6 11.7 12,992
08/14/2015 11.76 11.82 11.72 11.82 27,246
08/13/2015 11.94 12.01 11.94 12 33,432
08/12/2015 11.91 11.91 11.79 11.83 52,314
08/11/2015 11.99 11.99 11.89 11.93 142,255
08/10/2015 11.89 12.04 11.89 12.005 154,131
08/07/2015 11.82 11.86 11.76 11.8 392,377
08/06/2015 11.99 12 11.88 11.99 97,158
08/05/2015 11.97 12.01 11.91 11.955 95,840
08/04/2015 12.1 12.17 11.99 12.04 74,100
08/03/2015 12.165 12.2 12.08 12.13 49,205
07/31/2015 12.18 12.21 12.06 12.16 43,072
07/30/2015 12.03 12.14 12.02 12.1 22,995
07/29/2015 12.02 12.13 11.99 12.05 31,985
07/28/2015 12 12.05 11.94 12.05 32,108
07/27/2015 12.16 12.16 12.05 12.09 33,608
07/24/2015 12.155 12.19 12.08 12.12 19,924
07/23/2015 12.105 12.13 12.05 12.1 68,034
07/22/2015 12.085 12.12 12.03 12.038 29,947
07/21/2015 12.12 12.22 12.09 12.17 34,944
07/20/2015 12.125 12.23 12.09 12.22 20,567
07/17/2015 12.12 12.12 12.06 12.06 29,198
07/16/2015 11.91 11.94 11.79 11.862 54,236
07/15/2015 11.81 11.9 11.8 11.825 34,220
07/14/2015 11.75 11.83 11.75 11.83 192,569
07/13/2015 11.79 11.85 11.78 11.78 163,145
07/10/2015 11.65 11.74 11.63 11.7 748,772
07/09/2015 11.39 11.42 11.28 11.29 66,431
07/08/2015 11.245 11.298 11.12 11.15 199,320
07/07/2015 11.26 11.37 11.12 11.312 210,549
07/06/2015 11.35 11.44 11.29 11.34 165,995
07/02/2015 11.619 11.68 11.58 11.65 103,484
07/01/2015 11.755 11.78 11.66 11.685 32,054
06/30/2015 11.855 11.87 11.66 11.76 42,910
06/29/2015 11.97 12 11.83 11.87 31,253
06/26/2015 12.08 12.09 11.98 12.05 40,115
06/25/2015 12.18 12.18 12.1 12.119 46,227
06/24/2015 12.215 12.27 12.2 12.27 25,493
06/23/2015 12.16 12.23 12.11 12.195 30,148
06/22/2015 12.14 12.23 12.13 12.2 45,322
06/19/2015 11.97 12 11.9 11.98 67,389
06/18/2015 11.895 12.11 11.87 11.95 140,476
06/17/2015 11.78 11.866 11.69 11.82 73,360
06/16/2015 11.78 11.87 11.76 11.87 41,810
06/15/2015 11.74 11.82 11.72 11.805 63,700
06/12/2015 11.9 11.98 11.87 11.87 63,991
06/11/2015 11.92 11.93 11.82 11.88 49,020
06/10/2015 11.89 11.99 11.877 11.959 62,512
06/09/2015 11.745 11.77 11.7 11.75 69,001
06/08/2015 11.74 11.82 11.74 11.78 35,299
06/05/2015 11.77 11.8 11.73 11.79 33,275
06/04/2015 12.06 12.12 11.91 11.955 25,661
06/03/2015 11.95 12.13 11.95 12.06 25,019
06/02/2015 11.78 11.84 11.76 11.78 58,806
06/01/2015 11.7 11.76 11.53 11.56 107,489
*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?