Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.245 +0.055 (+1.31%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.451 7.482 7.245 7.264 28,429,438 -0.22(-2.91%)
Apr 29, 2009 7.474 7.591 7.450 7.482 5,309,859 +0.03(+0.45%)
Apr 28, 2009 7.322 7.512 7.307 7.449 6,934,026 +0.02(+0.31%)
Apr 27, 2009 7.465 7.560 7.388 7.425 4,501,018 -0.21(-2.74%)
Apr 24, 2009 7.672 7.705 7.579 7.634 2,564,486 -0.01(-0.12%)
Apr 23, 2009 7.591 7.660 7.514 7.643 2,635,049 +0.20(+2.67%)
Apr 22, 2009 7.429 7.592 7.416 7.445 3,193,873 -0.07(-0.88%)
Apr 21, 2009 7.347 7.526 7.347 7.511 3,692,023 -0.06(-0.82%)
Apr 20, 2009 7.708 7.727 7.549 7.573 2,932,497 -0.25(-3.23%)
Apr 17, 2009 7.785 7.872 7.760 7.825 3,571,773 -0.02(-0.26%)
Apr 16, 2009 7.836 7.878 7.761 7.846 2,182,209 +0.08(+1.06%)
Apr 15, 2009 7.667 7.769 7.649 7.764 3,624,172 +0.06(+0.77%)
Apr 14, 2009 7.676 7.764 7.645 7.704 3,883,789 -0.14(-1.78%)
Apr 13, 2009 7.711 7.877 7.650 7.844 2,750,588 +0.07(+0.91%)
Apr 09, 2009 7.771 7.820 7.691 7.773 2,323,885 +0.05(+0.65%)
Apr 08, 2009 7.712 7.792 7.646 7.722 3,815,062 -0.03(-0.43%)
Apr 07, 2009 7.829 7.865 7.733 7.756 2,062,819 -0.17(-2.13%)
Apr 06, 2009 7.909 7.935 7.797 7.925 2,556,729 -0.06(-0.76%)
Apr 03, 2009 7.847 7.987 7.819 7.985 2,993,413 +0.03(+0.44%)
Apr 02, 2009 7.939 8.086 7.925 7.951 3,193,866 +0.12(+1.58%)
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.