TELIASONERA AB UNSP/ADR Historical Stock Prices

TLSNY 
$11.73
*  
0.05
0.43 %
Get TLSNY Alerts
*Delayed - data as of Apr. 20, 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 20-JAN-2015 TO 20-APR-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  11.80  11.72  11.73 52,168
04/20/2015 11.76 11.8 11.72 11.73 52,168
04/17/2015 11.69 11.72 11.62 11.68 34,141
04/16/2015 11.99 11.99 11.84 11.902 33,484
04/15/2015 11.77 11.77 11.64 11.75 33,970
04/14/2015 11.52 11.59 11.52 11.53 72,430
04/13/2015 11.55 11.55 11.41 11.41 66,854
04/10/2015 11.68 11.68 11.54 11.56 211,170
04/09/2015 11.92 11.92 11.76 11.79 52,259
04/08/2015 12.83 12.83 12.03 12.045 75,935
04/07/2015 12.85 12.89 12.72 12.76 41,172
04/06/2015 12.76 12.87 12.65 12.67 52,923
04/02/2015 12.65 12.71 12.61 12.63 35,384
04/01/2015 12.73 12.73 12.55 12.6 35,013
03/31/2015 12.69 12.69 12.59 12.63 58,180
03/30/2015 12.75 12.77 12.68 12.77 22,649
03/27/2015 12.85 12.85 12.62 12.665 24,580
03/26/2015 12.89 12.89 12.728 12.78 51,247
03/25/2015 12.935 12.935 12.83 12.85 33,449
03/24/2015 12.75 12.75 12.67 12.73 46,724
03/23/2015 12.74 12.79 12.66 12.76 51,567
03/20/2015 12.67 12.74 12.58 12.71 408,872
03/19/2015 12.47 12.47 12.36 12.41 717,504
03/18/2015 12.24 12.59 12.24 12.515 43,103
03/17/2015 12.33 12.4 12.3005 12.4 74,483
03/16/2015 12.19 12.32 12.189 12.3 139,065
03/13/2015 12.18 12.18 12.05 12.15 44,029
03/12/2015 12.2 12.26 12.16 12.26 26,456
03/11/2015 12.14 12.27 12.04 12.215 24,149
03/10/2015 12.13 12.13 12.01 12.08 537,124
03/09/2015 12.21 12.26 12.14 12.18 93,940
03/06/2015 12.342 12.35 12.16 12.25 478,306
03/05/2015 12.66 12.66 12.53 12.59 113,295
03/04/2015 12.49 12.62 12.48 12.6 112,934
03/03/2015 12.6 12.69 12.6 12.66 46,991
03/02/2015 12.69 12.74 12.58 12.67 217,362
02/27/2015 12.525 12.69 12.52 12.66 472,713
02/26/2015 12.51 12.55 12.5 12.514 88,386
02/25/2015 12.48 12.58 12.48 12.554 111,100
02/24/2015 12.26 12.39 12.26 12.33 32,765
02/23/2015 12.22 12.35 12.21 12.28 50,251
02/20/2015 12.3 12.5 12.3 12.48 42,390
02/19/2015 12.355 12.46 12.34 12.46 547,293
02/18/2015 12.37 12.49 12.35 12.49 25,304
02/17/2015 12.3 12.45 12.3 12.39 100,439
02/13/2015 12.55 12.59 12.46 12.545 45,691
02/12/2015 12.33 12.45 12.33 12.38 126,097
02/11/2015 12.29 12.29 12.19 12.24 225,142
02/10/2015 12.58 13.15 12.12 12.9 126,603
02/09/2015 12.46 12.58 12.45 12.51 78,592
02/06/2015 12.58 12.58 12.42 12.49 281,856
02/05/2015 12.63 12.7 12.58 12.5863 576,850
02/04/2015 12.525 12.6 12.47 12.5 44,789
02/03/2015 12.63 12.69 12.558 12.66 23,600
02/02/2015 12.25 12.25 12.17 12.23 37,194
01/30/2015 12.325 12.39 12.25 12.29 29,532
01/29/2015 12.64 12.72 12.47 12.7 509,118
01/28/2015 12.82 12.88 12.65 12.72 17,729
01/27/2015 12.98 13.15 12.98 13.14 103,574
01/26/2015 12.94 13.09 12.89 12.98 593,139
01/23/2015 12.76 12.96 12.76 12.825 556,836
01/22/2015 12.85 13.02 12.8 13.02 335,741
01/21/2015 12.915 12.96 12.825 12.91 161,903
01/20/2015 12.89 13.02 12.84 12.97 75,002
*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?