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

Telefonica S.A. ADR (NY: TEF )

4.430 -0.010 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 31, 2007 13.21 13.36 13.14 13.33 1,515,699 +0.13(+0.97%)
Oct 30, 2007 13.06 13.28 13.05 13.20 1,603,717 -0.14(-1.03%)
Oct 29, 2007 13.27 13.36 13.23 13.34 1,741,712 +0.08(+0.64%)
Oct 26, 2007 13.18 13.27 13.10 13.26 1,990,101 +0.39(+3.00%)
Oct 25, 2007 12.76 12.88 12.76 12.87 5,665,972 +0.04(+0.32%)
Oct 24, 2007 12.72 12.87 12.60 12.83 5,479,493 -0.11(-0.83%)
Oct 23, 2007 12.92 12.94 12.78 12.94 3,125,384 +0.05(+0.41%)
Oct 22, 2007 12.68 12.89 12.67 12.88 2,698,721 +0.08(+0.63%)
Oct 19, 2007 13.01 13.04 12.79 12.80 3,634,844 -0.22(-1.70%)
Oct 18, 2007 12.92 13.05 12.90 13.02 2,401,101 +0.22(+1.72%)
Oct 17, 2007 12.83 12.85 12.71 12.80 4,480,712 +0.19(+1.52%)
Oct 16, 2007 12.69 12.71 12.52 12.61 7,815,699 +0.31(+2.52%)
Oct 15, 2007 12.23 12.39 12.22 12.30 20,614,112 +0.03(+0.28%)
Oct 12, 2007 12.33 12.36 12.16 12.27 7,888,053 +0.47(+4.00%)
Oct 11, 2007 11.67 12.00 11.67 11.80 8,695,133 +0.82(+7.50%)
Oct 10, 2007 10.99 11.01 10.92 10.97 1,180,037 +0.03(+0.26%)
Oct 09, 2007 10.85 10.95 10.80 10.94 1,102,462 +0.07(+0.60%)
Oct 08, 2007 10.91 10.94 10.84 10.88 1,126,332 -0.18(-1.62%)
Oct 05, 2007 10.92 11.09 10.92 11.06 6,787,082 +0.31(+2.86%)
Oct 04, 2007 10.73 10.78 10.69 10.75 1,996,069 -0.10(-0.91%)
Oct 03, 2007 10.88 10.92 10.84 10.85 1,529,872 -0.23(-2.05%)
Oct 02, 2007 11.05 11.09 11.00 11.08 1,867,771 -0.12(-1.10%)
Oct 01, 2007 11.10 11.21 11.09 11.20 1,963,248 -0.03(-0.31%)
Sep 28, 2007 11.19 11.26 11.16 11.24 1,279,990 +0.10(+0.89%)
Sep 27, 2007 11.14 11.18 11.10 11.14 1,793,926 -0.02(-0.17%)
Sep 26, 2007 11.13 11.21 11.12 11.16 2,467,487 +0.12(+1.08%)
Sep 25, 2007 10.94 11.04 10.90 11.04 3,332,749 -0.00(-0.01%)
Sep 24, 2007 11.05 11.09 10.99 11.04 1,235,235 +0.04(+0.38%)
Sep 21, 2007 10.98 11.05 10.94 11.00 1,262,834 +0.02(+0.16%)
Sep 20, 2007 10.94 11.06 10.92 10.98 1,488,100 +0.11(+1.05%)
Sep 19, 2007 10.84 10.96 10.80 10.86 1,823,016 -0.05(-0.47%)
Sep 18, 2007 10.68 10.94 10.65 10.92 2,753,173 +0.47(+4.53%)
Sep 17, 2007 10.50 10.56 10.39 10.44 2,287,722 -0.05(-0.52%)
Sep 14, 2007 10.43 10.57 10.43 10.50 1,835,697 -0.15(-1.38%)
Sep 13, 2007 10.67 10.72 10.60 10.64 1,800,639 +0.25(+2.42%)
Sep 12, 2007 10.24 10.43 10.23 10.39 2,672,614 +0.20(+1.97%)
Sep 11, 2007 10.12 10.22 10.10 10.19 5,372,827 +0.24(+2.40%)
Sep 10, 2007 9.994 10.02 9.854 9.953 4,450,130 +0.12(+1.21%)
Sep 07, 2007 9.789 9.889 9.752 9.834 2,239,237 -0.02(-0.19%)
Sep 06, 2007 9.823 9.886 9.785 9.852 2,521,193 +0.08(+0.82%)
Sep 05, 2007 9.857 9.838 9.742 9.772 3,028,415 -0.25(-2.48%)
Sep 04, 2007 9.884 10.04 9.879 10.02 2,047,537 +0.01(+0.08%)
Aug 31, 2007 10.01 10.09 9.927 10.01 2,102,735 +0.26(+2.67%)
Aug 30, 2007 9.721 9.856 9.690 9.752 4,634,371 -0.07(-0.71%)
Aug 29, 2007 9.689 9.828 9.651 9.821 2,225,065 +0.25(+2.59%)
Aug 28, 2007 9.828 9.811 9.545 9.573 2,850,888 -0.23(-2.38%)
Aug 27, 2007 9.807 9.851 9.773 9.807 1,029,363 -0.03(-0.34%)
Aug 24, 2007 9.678 9.846 9.665 9.840 1,598,496 +0.20(+2.11%)
Aug 23, 2007 9.675 9.689 9.556 9.636 1,066,658 +0.03(+0.31%)
Aug 22, 2007 9.545 9.610 9.492 9.607 1,445,583 +0.11(+1.16%)
Aug 21, 2007 9.451 9.556 9.430 9.497 1,620,127 +0.03(+0.27%)
Aug 20, 2007 9.513 9.524 9.359 9.472 1,706,654 -0.02(-0.21%)
Aug 17, 2007 9.505 9.533 9.375 9.492 1,641,013 +0.14(+1.52%)
Aug 16, 2007 9.371 9.456 9.025 9.350 2,698,721 -0.12(-1.30%)
Aug 15, 2007 9.578 9.725 9.439 9.473 4,684,347 -0.16(-1.66%)
Aug 14, 2007 9.842 9.858 9.614 9.632 5,013,296 -0.04(-0.37%)
Aug 13, 2007 9.754 9.789 9.657 9.669 2,527,906 +0.00(+0.04%)
Aug 10, 2007 9.649 9.701 9.531 9.665 2,739,746 -0.05(-0.55%)
Aug 09, 2007 9.809 9.910 9.718 9.718 3,144,778 -0.24(-2.38%)
Aug 08, 2007 9.868 10.02 9.868 9.956 2,554,013 +0.20(+2.03%)
Aug 07, 2007 9.602 9.830 9.595 9.757 2,096,767 +0.12(+1.20%)
Aug 06, 2007 9.634 9.662 9.529 9.642 8,126,000 +0.01(+0.10%)
Aug 03, 2007 9.671 9.718 9.626 9.632 4,887,236 -0.09(-0.88%)
Aug 02, 2007 9.659 9.733 9.632 9.718 3,743,002 +0.07(+0.71%)
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.