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

Telefonica S.A. ADR (NY: TEF )

4.440 +0.010 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2007 9.150 9.193 9.123 9.193 2,392,677 +0.08(+0.83%)
May 30, 2007 9.039 9.126 9.025 9.118 1,538,787 -0.01(-0.07%)
May 29, 2007 9.173 9.199 9.094 9.125 1,584,199 +0.10(+1.09%)
May 25, 2007 9.072 9.102 9.023 9.027 2,548,268 -0.03(-0.28%)
May 24, 2007 9.184 9.192 9.025 9.052 1,373,519 -0.10(-1.13%)
May 23, 2007 9.176 9.236 9.140 9.156 2,602,613 +0.10(+1.16%)
May 22, 2007 9.055 9.072 9.019 9.051 2,525,935 +0.05(+0.55%)
May 21, 2007 9.062 9.062 8.993 9.001 1,086,159 -0.11(-1.22%)
May 18, 2007 9.033 9.117 9.001 9.113 2,817,016 +0.15(+1.69%)
May 17, 2007 9.001 9.007 8.961 8.961 960,346 -0.05(-0.58%)
May 16, 2007 9.035 9.046 8.966 9.013 2,267,609 -0.08(-0.84%)
May 15, 2007 8.927 9.113 8.927 9.090 1,565,588 +0.15(+1.67%)
May 14, 2007 8.969 8.985 8.894 8.941 794,333 -0.21(-2.28%)
May 11, 2007 9.066 9.160 9.062 9.149 1,117,426 +0.20(+2.24%)
May 10, 2007 9.050 9.121 8.919 8.949 2,024,916 -0.19(-2.07%)
May 09, 2007 9.107 9.141 9.085 9.138 1,103,281 +0.02(+0.22%)
May 08, 2007 9.090 9.119 9.048 9.118 711,698 -0.09(-1.01%)
May 07, 2007 9.191 9.247 9.185 9.211 674,476 -0.01(-0.12%)
May 04, 2007 9.157 9.223 9.157 9.222 758,599 +0.13(+1.42%)
May 03, 2007 9.059 9.105 9.032 9.093 1,444,986 -0.02(-0.24%)
May 02, 2007 9.082 9.126 9.070 9.114 783,166 +0.08(+0.86%)
May 01, 2007 9.089 9.121 8.989 9.036 1,129,337 -0.05(-0.56%)
Apr 30, 2007 9.134 9.142 9.067 9.087 2,380,021 -0.01(-0.15%)
Apr 27, 2007 9.083 9.145 9.074 9.101 1,640,778 -0.10(-1.07%)
Apr 26, 2007 9.259 9.273 9.188 9.199 1,017,669 -0.07(-0.75%)
Apr 25, 2007 9.208 9.269 9.148 9.269 2,429,155 +0.12(+1.32%)
Apr 24, 2007 9.153 9.176 9.094 9.148 1,353,418 -0.06(-0.64%)
Apr 23, 2007 9.243 9.285 9.207 9.207 802,522 -0.10(-1.13%)
Apr 20, 2007 9.298 9.342 9.286 9.312 760,832 +0.09(+1.02%)
Apr 19, 2007 9.140 9.260 9.114 9.217 957,368 -0.05(-0.54%)
Apr 18, 2007 9.243 9.294 9.181 9.267 1,334,807 -0.02(-0.25%)
Apr 17, 2007 9.262 9.318 9.254 9.290 729,565 +0.02(+0.19%)
Apr 16, 2007 9.287 9.318 9.251 9.273 849,422 -0.02(-0.17%)
Apr 13, 2007 9.215 9.291 9.203 9.289 906,001 +0.10(+1.07%)
Apr 12, 2007 9.106 9.203 9.103 9.191 1,125,615 +0.05(+0.51%)
Apr 11, 2007 9.168 9.205 9.126 9.144 769,021 -0.06(-0.63%)
Apr 10, 2007 9.148 9.201 9.134 9.201 592,585 +0.07(+0.75%)
Apr 09, 2007 9.161 9.166 9.114 9.133 468,262 -0.00(-0.03%)
Apr 05, 2007 9.113 9.172 9.106 9.136 728,076 +0.01(+0.16%)
Apr 04, 2007 9.094 9.137 9.067 9.121 2,104,573 +0.04(+0.43%)
Apr 03, 2007 9.046 9.140 9.037 9.082 1,321,407 +0.09(+0.99%)
Apr 02, 2007 9.039 9.039 8.926 8.993 1,707,779 +0.07(+0.83%)
Mar 30, 2007 8.828 8.937 8.823 8.919 2,875,828 +0.05(+0.58%)
Mar 29, 2007 8.829 8.870 8.798 8.868 1,809,025 +0.09(+1.01%)
Mar 28, 2007 8.782 8.837 8.755 8.780 1,357,141 -0.02(-0.23%)
Mar 27, 2007 8.767 8.828 8.751 8.800 1,453,175 -0.03(-0.29%)
Mar 26, 2007 8.812 8.829 8.716 8.825 2,412,033 -0.00(-0.02%)
Mar 23, 2007 8.812 8.857 8.798 8.827 1,165,071 +0.00(+0.05%)
Mar 22, 2007 8.832 8.878 8.798 8.823 1,992,905 -0.11(-1.26%)
Mar 21, 2007 8.720 8.935 8.537 8.935 3,277,834 +0.28(+3.20%)
Mar 20, 2007 8.532 8.690 8.520 8.659 1,248,450 +0.07(+0.77%)
Mar 19, 2007 8.500 8.635 8.495 8.593 1,695,867 +0.16(+1.85%)
Mar 16, 2007 8.499 8.574 8.405 8.437 5,430,053 +0.13(+1.62%)
Mar 15, 2007 8.218 8.309 8.202 8.303 1,768,824 +0.05(+0.62%)
Mar 14, 2007 8.201 8.257 8.086 8.252 2,403,844 -0.03(-0.32%)
Mar 13, 2007 8.527 8.542 8.268 8.279 1,602,811 -0.25(-2.91%)
Mar 12, 2007 8.432 8.546 8.416 8.527 1,540,276 +0.00(+0.02%)
Mar 09, 2007 8.581 8.591 8.487 8.526 1,600,577 +0.05(+0.57%)
Mar 08, 2007 8.416 8.554 8.413 8.477 1,109,982 +0.17(+2.05%)
Mar 07, 2007 8.322 8.360 8.287 8.307 1,293,862 +0.02(+0.21%)
Mar 06, 2007 8.213 8.327 8.177 8.289 1,440,519 +0.17(+2.10%)
Mar 05, 2007 8.186 8.270 8.033 8.119 1,994,394 -0.18(-2.22%)
Mar 02, 2007 8.402 8.422 8.241 8.303 2,607,825 -0.21(-2.52%)
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.