Quantcast

Telefonica SA Common Stock Historical Stock Prices

TEF 
$8.67
*  
0.02
0.23%
Get TEF Alerts
*Delayed - data as of Jan. 16, 2019  -  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 16-OCT-2018 TO 16-JAN-2019

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 8.68 8.73 8.665 8.67 818,687
01/16/2019 8.69 8.73 8.665 8.67 818,977
01/15/2019 8.68 8.72 8.63 8.69 4,147,002
01/14/2019 8.74 8.79 8.72 8.75 2,061,867
01/11/2019 8.83 8.85 8.78 8.79 1,765,127
01/10/2019 8.78 8.84 8.78 8.81 2,715,530
01/09/2019 8.77 8.8 8.72 8.74 1,246,994
01/08/2019 8.83 8.89 8.765 8.87 1,813,231
01/07/2019 8.81 8.92 8.78 8.89 1,450,825
01/04/2019 8.72 8.81 8.7 8.77 1,886,716
01/03/2019 8.58 8.67 8.545 8.6 1,830,750
01/02/2019 8.35 8.51 8.335 8.49 1,692,732
12/31/2018 8.43 8.49 8.39 8.46 1,833,940
12/28/2018 8.44 8.5 8.41 8.43 2,020,831
12/27/2018 8.27 8.44 8.2 8.43 2,118,822
12/26/2018 8.2 8.47 8.17 8.45 1,711,878
12/24/2018 8.35 8.4 8.195 8.24 1,274,123
12/21/2018 8.46 8.53 8.32 8.37 2,313,387
12/20/2018 8.5 8.58 8.47 8.52 2,440,445
12/19/2018 8.61 8.75 8.51 8.56 2,749,571
12/18/2018 8.47 8.505 8.42 8.48 2,136,408
12/17/2018 8.87 8.89 8.755 8.78 2,355,415
12/14/2018 8.78 8.81 8.7 8.76 5,340,477
12/13/2018 8.88 8.91 8.82 8.86 1,558,080
12/12/2018 8.77 8.86 8.76 8.79 2,015,113
12/11/2018 8.71 8.7275 8.54 8.55 1,891,108
12/10/2018 8.65 8.66 8.515 8.61 2,111,184
12/07/2018 8.77 8.82 8.67 8.72 1,734,677
12/06/2018 8.77 8.79 8.6 8.73 3,433,671
12/04/2018 9.03 9.05 8.765 8.81 3,871,572
12/03/2018 9.07 9.08 9.01 9.02 1,965,944
11/30/2018 9 9.0263 8.93 9.01 1,605,803
11/29/2018 8.92 8.97 8.8831 8.94 1,632,050
11/28/2018 8.82 8.95 8.77 8.9 2,652,402
11/27/2018 8.7 8.78 8.665 8.78 2,208,701
11/26/2018 8.59 8.765 8.59 8.73 3,098,484
11/23/2018 8.33 8.3412 8.305 8.32 910,904
11/21/2018 8.44 8.51 8.43 8.46 1,317,162
11/20/2018 8.44 8.45 8.3 8.34 2,071,966
11/19/2018 8.63 8.65 8.54 8.6 1,709,075
11/16/2018 8.55 8.62 8.53 8.59 1,239,514
11/15/2018 8.5 8.6 8.455 8.59 1,271,439
11/14/2018 8.55 8.59 8.47 8.55 1,761,909
11/13/2018 8.44 8.54 8.43 8.46 1,781,440
11/12/2018 8.43 8.45 8.35 8.35 1,539,286
11/09/2018 8.52 8.55 8.44 8.51 1,102,793
11/08/2018 8.59 8.615 8.54 8.57 1,134,529
11/07/2018 8.6 8.61 8.546 8.6 1,192,016
11/06/2018 8.43 8.45 8.38 8.45 1,450,297
11/05/2018 8.5 8.53 8.43 8.51 1,382,863
11/02/2018 8.42 8.47 8.38 8.44 1,847,260
11/01/2018 8.37 8.46 8.34 8.45 2,590,300
10/31/2018 8.23 8.28 8.18 8.21 2,499,551
10/30/2018 7.95 8.04 7.935 8.03 2,782,070
10/29/2018 7.96 8.06 7.88 7.96 2,142,640
10/26/2018 7.76 7.85 7.72 7.79 2,715,323
10/25/2018 7.86 7.94 7.825 7.88 2,757,588
10/24/2018 7.92 7.93 7.75 7.75 2,205,295
10/23/2018 7.92 7.99 7.865 7.97 1,976,621
10/22/2018 8 8.01 7.945 7.95 1,275,337
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
*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