Quantcast

Historical Stock Prices

TEF 
$8.04
*  
0.20
2.55%
Get TEF Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading TEF now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 7.95 8.08 7.93 8.04 2,116,686
10/18/2018 7.99 8.03 7.83 7.84 1,697,820
10/17/2018 8.02 8.065 7.975 8 1,640,655
10/16/2018 8.2 8.21 8.14 8.16 1,679,739
10/15/2018 8.1 8.23 8.095 8.2 4,341,802
10/12/2018 8.09 8.09 7.93 8 1,933,379
10/11/2018 8.23 8.24 8.02 8.06 3,139,580
10/10/2018 8.21 8.23 8.1 8.12 3,128,988
10/09/2018 8.04 8.06 7.98 8.04 1,919,521
10/08/2018 7.99 8.08 7.96 8.08 2,144,555
10/05/2018 8 8.01 7.94 7.98 1,333,868
10/04/2018 8.08 8.09 7.99 8.02 1,634,723
10/03/2018 7.97 8.05 7.96 8 2,414,106
10/02/2018 7.81 7.84 7.77 7.81 1,664,750
10/01/2018 7.97 7.97 7.87 7.88 1,144,754
09/28/2018 7.86 7.915 7.85 7.86 1,105,644
09/27/2018 8.09 8.14 8.04 8.05 1,599,127
09/26/2018 8.05 8.1 8.01 8.01 1,166,090
09/25/2018 8.02 8.04 7.95 7.97 1,204,808
09/24/2018 8.08 8.1 7.99 8 1,469,011
09/21/2018 8.01 8.09 8 8.03 1,364,781
09/20/2018 8.04 8.13 8 8.1 1,941,391
09/19/2018 7.79 7.87 7.77 7.86 2,058,514
09/18/2018 7.76 7.85 7.75 7.84 1,927,726
09/17/2018 7.78 7.82 7.73 7.74 2,186,472
09/14/2018 7.82 7.82 7.715 7.75 2,268,361
09/13/2018 7.86 7.89 7.82 7.84 1,220,393
09/12/2018 7.71 7.8 7.7 7.78 1,964,949
09/11/2018 7.81 7.87 7.76 7.78 3,914,588
09/10/2018 7.96 7.96 7.88 7.89 1,508,933
09/07/2018 7.82 7.87 7.8 7.82 1,134,094
09/06/2018 7.86 7.91 7.84 7.86 1,285,766
09/05/2018 7.96 7.96 7.91 7.92 1,856,371
09/04/2018 7.99 8.04 7.97 8.02 1,604,165
08/31/2018 8.18 8.205 8.07 8.11 4,806,557
08/30/2018 8.33 8.35 8.28 8.28 1,614,188
08/29/2018 8.475 8.56 8.46 8.55 882,126
08/28/2018 8.6 8.61 8.53 8.53 717,575
08/27/2018 8.57 8.65 8.57 8.64 918,975
08/24/2018 8.53 8.57 8.51 8.54 917,743
08/23/2018 8.51 8.57 8.47 8.48 1,524,257
08/22/2018 8.59 8.62 8.53 8.57 896,543
08/21/2018 8.54 8.57 8.5 8.54 912,300
08/20/2018 8.43 8.46 8.39 8.45 1,079,366
08/17/2018 8.4 8.44 8.34 8.42 961,120
08/16/2018 8.44 8.5 8.44 8.47 1,217,124
08/15/2018 8.36 8.43 8.33 8.4 1,119,954
08/14/2018 8.52 8.52 8.47 8.48 1,271,130
08/13/2018 8.56 8.58 8.5 8.51 1,195,991
08/10/2018 8.58 8.6 8.52 8.53 1,252,318
08/09/2018 8.83 8.84 8.76 8.77 1,046,485
08/08/2018 8.83 8.92 8.805 8.89 714,635
08/07/2018 8.95 8.96 8.915 8.94 867,730
08/06/2018 8.81 8.87 8.77 8.83 1,035,064
08/03/2018 8.84 8.92 8.82 8.92 1,061,978
08/02/2018 8.86 8.89 8.805 8.87 1,448,631
08/01/2018 8.99 9 8.95 9 1,011,319
07/31/2018 9.07 9.08 9.02 9.04 1,594,206
07/30/2018 9.05 9.11 9.03 9.09 1,550,939
07/27/2018 8.97 8.99 8.95 8.98 1,050,030
07/26/2018 8.99 9.019 8.91 8.95 1,721,098
07/25/2018 8.69 8.73 8.61 8.71 1,013,558
07/24/2018 8.7 8.72 8.6401 8.66 1,347,491
07/23/2018 8.64 8.69 8.63 8.68 677,651
07/20/2018 8.695 8.73 8.67 8.69 772,540
07/19/2018 8.58 8.67 8.56 8.62 1,051,593
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TEF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio