Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2024 4.226 4.235 4.178 4.187 545,648 +0.00(+0.00%)
Jun 14, 2024 4.158 4.187 4.120 4.187 568,437 -0.01(-0.23%)
Jun 13, 2024 4.255 4.274 4.178 4.197 947,690 -0.15(-3.54%)
Jun 12, 2024 4.380 4.399 4.341 4.351 359,836 -0.01(-0.22%)
Jun 11, 2024 4.332 4.389 4.322 4.361 438,200 -0.07(-1.52%)
Jun 10, 2024 4.428 4.438 4.409 4.428 475,138 -0.06(-1.29%)
Jun 07, 2024 4.524 4.534 4.466 4.486 1,321,658 -0.07(-1.48%)
Jun 06, 2024 4.553 4.582 4.553 4.553 871,358 -0.01(-0.21%)
Jun 05, 2024 4.592 4.596 4.543 4.563 2,295,547 -0.04(-0.84%)
Jun 04, 2024 4.572 4.620 4.572 4.601 1,046,866 +0.07(+1.49%)
Jun 03, 2024 4.505 4.539 4.428 4.534 1,020,988 +0.09(+1.95%)
May 31, 2024 4.409 4.447 4.404 4.447 647,866 +0.04(+0.87%)
May 30, 2024 4.361 4.409 4.332 4.409 741,492 +0.11(+2.46%)
May 29, 2024 4.341 4.341 4.303 4.303 624,970 -0.04(-0.89%)
May 28, 2024 4.341 4.361 4.332 4.341 863,051 +0.06(+1.35%)
May 24, 2024 4.293 4.293 4.279 4.284 164,302 +0.00(+0.00%)
May 23, 2024 4.312 4.322 4.284 4.284 354,824 -0.04(-0.89%)
May 22, 2024 4.322 4.341 4.312 4.322 459,160 -0.05(-1.10%)
May 21, 2024 4.370 4.406 4.361 4.370 482,662 +0.09(+2.02%)
May 20, 2024 4.312 4.341 4.207 4.284 879,647 -0.01(-0.22%)
May 17, 2024 4.255 4.303 4.245 4.293 587,996 +0.03(+0.68%)
May 16, 2024 4.274 4.274 4.255 4.264 280,038 -0.06(-1.34%)
May 15, 2024 4.303 4.322 4.284 4.322 350,704 +0.05(+1.13%)
May 14, 2024 4.216 4.274 4.211 4.274 352,163 +0.04(+0.91%)
May 13, 2024 4.226 4.255 4.226 4.235 346,737 +0.03(+0.69%)
May 10, 2024 4.226 4.226 4.207 4.207 419,608 -0.06(-1.35%)
May 09, 2024 4.312 4.327 4.264 4.264 616,341 -0.01(-0.23%)
May 08, 2024 4.322 4.341 4.264 4.274 678,936 -0.12(-2.63%)
May 07, 2024 4.409 4.418 4.380 4.389 342,882 +0.00(+0.00%)
May 06, 2024 4.399 4.418 4.380 4.389 413,103 +0.00(+0.00%)
May 03, 2024 4.389 4.399 4.370 4.389 551,256 +0.06(+1.33%)
May 02, 2024 4.322 4.332 4.312 4.332 421,764 +0.06(+1.35%)
May 01, 2024 4.235 4.303 4.197 4.274 477,977 +0.01(+0.23%)
Apr 30, 2024 4.332 4.332 4.264 4.264 758,866 -0.09(-1.99%)
Apr 29, 2024 4.341 4.380 4.340 4.351 748,746 +0.02(+0.44%)
Apr 26, 2024 4.303 4.341 4.303 4.332 833,011 +0.08(+1.81%)
Apr 25, 2024 4.226 4.284 4.221 4.255 806,744 +0.02(+0.45%)
Apr 24, 2024 4.245 4.245 4.216 4.235 337,060 -0.03(-0.68%)
Apr 23, 2024 4.255 4.284 4.255 4.264 756,646 +0.07(+1.61%)
Apr 22, 2024 4.178 4.226 4.168 4.197 959,719 +0.09(+2.11%)
Apr 19, 2024 4.081 4.120 4.081 4.110 429,928 +0.05(+1.18%)
Apr 18, 2024 4.033 4.062 4.024 4.062 590,850 +0.05(+1.20%)
Apr 17, 2024 4.004 4.024 3.985 4.014 903,470 +0.04(+0.97%)
Apr 16, 2024 3.975 3.975 3.956 3.975 461,434 -0.02(-0.48%)
Apr 15, 2024 4.033 4.052 3.985 3.995 815,795 -0.02(-0.48%)
Apr 12, 2024 4.033 4.062 3.995 4.014 1,062,201 -0.03(-0.71%)
Apr 11, 2024 4.081 4.091 4.024 4.043 1,258,590 -0.07(-1.64%)
Apr 10, 2024 4.062 4.110 4.043 4.110 1,245,970 -0.04(-0.93%)
Apr 09, 2024 4.158 4.168 4.129 4.149 1,392,950 -0.03(-0.69%)
Apr 08, 2024 4.120 4.187 4.101 4.178 1,687,082 +0.05(+1.17%)
Apr 05, 2024 4.110 4.139 4.091 4.129 438,736 -0.05(-1.15%)
Apr 04, 2024 4.245 4.255 4.178 4.178 742,029 -0.04(-0.91%)
Apr 03, 2024 4.216 4.216 4.178 4.216 571,121 +0.00(+0.00%)
Apr 02, 2024 4.226 4.226 4.187 4.216 457,550 -0.01(-0.23%)
Apr 01, 2024 4.187 4.235 4.187 4.226 363,113 -0.02(-0.45%)
Mar 28, 2024 4.245 4.264 4.221 4.245 747,963 +0.00(+0.00%)
Mar 27, 2024 4.216 4.255 4.216 4.245 750,931 +0.04(+0.92%)
Mar 26, 2024 4.235 4.245 4.197 4.207 680,401 +0.06(+1.39%)
Mar 25, 2024 4.129 4.158 4.129 4.149 516,224 +0.02(+0.47%)
Mar 22, 2024 4.149 4.149 4.110 4.129 332,776 +0.02(+0.47%)
Mar 21, 2024 4.139 4.158 4.110 4.110 770,311 -0.01(-0.23%)
Mar 20, 2024 4.062 4.120 4.062 4.120 364,158 +0.06(+1.42%)
Mar 19, 2024 4.072 4.081 4.055 4.062 478,485 -0.01(-0.24%)
Mar 18, 2024 4.072 4.081 4.062 4.072 478,201 -0.01(-0.24%)
Mar 15, 2024 4.091 4.120 4.081 4.081 811,747 +0.03(+0.71%)
Mar 14, 2024 4.081 4.081 4.024 4.052 649,301 -0.02(-0.47%)
Mar 13, 2024 4.062 4.091 4.062 4.072 548,649 +0.00(+0.00%)
Mar 12, 2024 4.072 4.081 4.043 4.072 625,828 +0.00(+0.00%)
Mar 11, 2024 4.052 4.072 4.052 4.072 588,412 +0.03(+0.71%)
Mar 08, 2024 4.024 4.052 4.024 4.043 463,877 +0.02(+0.48%)
Mar 07, 2024 4.043 4.072 4.024 4.024 610,490 -0.01(-0.24%)
Mar 06, 2024 4.043 4.052 4.014 4.033 1,024,098 +0.03(+0.72%)
Mar 05, 2024 3.975 4.004 3.975 4.004 574,134 +0.02(+0.48%)
Mar 04, 2024 3.985 3.995 3.975 3.985 672,560 -0.01(-0.24%)
Mar 01, 2024 3.975 4.004 3.956 3.995 785,890 +0.06(+1.47%)
Feb 29, 2024 3.985 3.985 3.927 3.937 827,088 -0.05(-1.21%)
Feb 28, 2024 4.004 4.014 3.975 3.985 1,510,124 +0.00(+0.00%)
Feb 27, 2024 3.947 3.985 3.947 3.985 728,235 +0.05(+1.22%)
Feb 26, 2024 3.918 3.947 3.918 3.937 922,874 +0.01(+0.25%)
Feb 23, 2024 3.879 3.927 3.879 3.927 669,817 +0.02(+0.49%)
Feb 22, 2024 3.918 3.927 3.884 3.908 1,094,906 +0.07(+1.75%)
Feb 21, 2024 3.831 3.850 3.812 3.841 925,926 +0.03(+0.76%)
Feb 20, 2024 3.821 3.841 3.802 3.812 1,219,394 +0.10(+2.59%)
Feb 16, 2024 3.706 3.716 3.687 3.716 1,098,270 -0.07(-1.78%)
Feb 15, 2024 3.716 3.783 3.716 3.783 707,697 +0.08(+2.08%)
Feb 14, 2024 3.716 3.725 3.687 3.706 812,927 +0.03(+0.79%)
Feb 13, 2024 3.744 3.754 3.677 3.677 1,098,338 -0.05(-1.29%)
Feb 12, 2024 3.706 3.735 3.706 3.725 910,915 +0.01(+0.26%)
Feb 09, 2024 3.706 3.725 3.687 3.716 1,129,247 +0.00(+0.00%)
Feb 08, 2024 3.744 3.744 3.716 3.716 918,572 -0.03(-0.77%)
Feb 07, 2024 3.773 3.793 3.735 3.744 1,676,069 -0.07(-1.77%)
Feb 06, 2024 3.773 3.812 3.769 3.812 1,244,164 -0.01(-0.25%)
Feb 05, 2024 3.831 3.841 3.793 3.821 904,988 -0.03(-0.75%)
Feb 02, 2024 3.898 3.903 3.841 3.850 760,700 -0.09(-2.20%)
Feb 01, 2024 3.937 3.947 3.908 3.937 425,977 +0.00(+0.00%)
Jan 31, 2024 3.975 3.975 3.918 3.937 901,023 -0.05(-1.21%)
Jan 30, 2024 3.966 3.995 3.937 3.985 2,080,024 -0.02(-0.48%)
Jan 29, 2024 3.975 4.014 3.956 4.004 787,311 -0.02(-0.48%)
Jan 26, 2024 3.995 4.024 3.985 4.024 589,894 +0.04(+0.97%)
Jan 25, 2024 3.995 3.995 3.956 3.985 429,804 -0.01(-0.24%)
Jan 24, 2024 4.043 4.043 3.995 3.995 497,521 +0.00(+0.00%)
Jan 23, 2024 4.004 4.024 3.975 3.995 1,217,064 -0.02(-0.48%)
Jan 22, 2024 3.975 4.024 3.975 4.014 1,156,119 +0.04(+0.97%)
Jan 19, 2024 3.947 3.985 3.947 3.975 504,280 +0.05(+1.23%)
Jan 18, 2024 3.918 3.927 3.898 3.927 558,325 -0.01(-0.24%)
Jan 17, 2024 3.918 3.947 3.898 3.937 696,671 -0.02(-0.49%)
Jan 16, 2024 3.966 3.983 3.927 3.956 929,918 +0.04(+0.98%)
Jan 12, 2024 3.937 3.956 3.918 3.918 799,136 -0.01(-0.24%)
Jan 11, 2024 3.927 3.947 3.908 3.927 572,025 +0.01(+0.25%)
Jan 10, 2024 3.927 3.937 3.889 3.918 513,142 +0.01(+0.25%)
Jan 09, 2024 3.927 3.927 3.898 3.908 648,874 -0.05(-1.22%)
Jan 08, 2024 3.908 3.966 3.908 3.956 833,801 +0.05(+1.23%)
Jan 05, 2024 3.870 3.918 3.870 3.908 935,496 +0.04(+0.99%)
Jan 04, 2024 3.889 3.908 3.870 3.870 1,140,471 +0.07(+1.77%)
Jan 03, 2024 3.831 3.841 3.793 3.802 997,635 -0.01(-0.25%)
Jan 02, 2024 3.783 3.831 3.775 3.812 759,700 +0.06(+1.54%)
Dec 29, 2023 3.754 3.754 3.725 3.754 938,164 -0.01(-0.26%)
Dec 28, 2023 3.764 3.783 3.754 3.764 618,753 -0.03(-0.76%)
Dec 27, 2023 3.802 3.812 3.783 3.793 1,108,075 -0.03(-0.76%)
Dec 26, 2023 3.841 3.850 3.821 3.821 744,510 +0.02(+0.51%)
Dec 22, 2023 3.821 3.821 3.769 3.802 1,229,861 -0.01(-0.25%)
Dec 21, 2023 3.831 3.831 3.793 3.812 830,769 -0.02(-0.50%)
Dec 20, 2023 3.841 3.870 3.812 3.831 1,454,887 -0.14(-3.63%)
Dec 19, 2023 3.744 3.985 3.725 3.975 4,916,429 +0.23(+6.17%)
Dec 18, 2023 3.744 3.764 3.716 3.744 845,534 +0.02(+0.52%)
Dec 15, 2023 3.773 3.788 3.725 3.725 832,437 -0.13(-3.25%)
Dec 14, 2023 3.850 3.887 3.841 3.850 915,278 +0.02(+0.50%)
Dec 13, 2023 3.783 3.841 3.764 3.831 1,410,766 -0.02(-0.50%)
Dec 12, 2023 3.937 3.937 3.841 3.850 2,677,591 -0.15(-3.74%)
Dec 11, 2023 3.954 4.009 3.954 4.000 2,009,827 +0.01(+0.23%)
Dec 08, 2023 3.963 4.000 3.948 3.991 1,450,032 -0.01(-0.23%)
Dec 07, 2023 3.963 4.000 3.944 4.000 734,623 +0.04(+0.93%)
Dec 06, 2023 4.028 4.028 3.963 3.963 439,518 -0.04(-0.93%)
Dec 05, 2023 3.991 4.009 3.981 4.000 571,196 +0.00(+0.00%)
Dec 04, 2023 3.972 4.000 3.963 4.000 921,947 -0.01(-0.23%)
Dec 01, 2023 3.963 4.009 3.954 4.009 537,109 +0.06(+1.41%)
Nov 30, 2023 3.935 3.963 3.921 3.954 780,251 +0.04(+0.95%)
Nov 29, 2023 3.889 3.926 3.884 3.917 860,405 +0.04(+0.95%)
Nov 28, 2023 3.842 3.879 3.842 3.879 717,513 +0.04(+0.96%)
Nov 27, 2023 3.852 3.852 3.824 3.842 573,120 +0.00(+0.00%)
Nov 24, 2023 3.824 3.842 3.805 3.842 301,543 +0.03(+0.73%)
Nov 22, 2023 3.796 3.815 3.787 3.815 487,889 +0.04(+0.98%)
Nov 21, 2023 3.787 3.805 3.768 3.778 541,343 -0.04(-0.97%)
Nov 20, 2023 3.768 3.815 3.768 3.815 815,431 +0.07(+1.98%)
Nov 17, 2023 3.731 3.750 3.713 3.741 531,084 +0.04(+1.00%)
Nov 16, 2023 3.704 3.713 3.676 3.704 735,122 +0.02(+0.50%)
Nov 15, 2023 3.676 3.694 3.667 3.685 496,478 -0.04(-1.00%)
Nov 14, 2023 3.704 3.722 3.667 3.722 1,162,222 +0.06(+1.52%)
Nov 13, 2023 3.648 3.667 3.648 3.667 1,363,642 +0.04(+1.02%)
Nov 10, 2023 3.657 3.657 3.606 3.629 671,205 +0.04(+1.03%)
Nov 09, 2023 3.602 3.629 3.588 3.592 859,371 -0.02(-0.51%)
Nov 08, 2023 3.592 3.620 3.583 3.611 1,521,535 -0.01(-0.26%)
Nov 07, 2023 3.620 3.634 3.592 3.620 1,331,601 -0.04(-1.01%)
Nov 06, 2023 3.667 3.676 3.642 3.657 991,296 -0.02(-0.50%)
Nov 03, 2023 3.676 3.694 3.657 3.676 1,040,630 +0.10(+2.85%)
Nov 02, 2023 3.592 3.602 3.548 3.574 1,255,949 +0.09(+2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.