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 -0.010 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2023 4.088 4.117 4.074 4.107 751,059 +0.04(+0.95%)
Nov 29, 2023 4.040 4.078 4.035 4.069 828,214 +0.04(+0.95%)
Nov 28, 2023 3.992 4.030 3.992 4.030 690,668 +0.04(+0.96%)
Nov 27, 2023 4.001 4.001 3.973 3.992 551,678 +0.00(+0.00%)
Nov 24, 2023 3.973 3.992 3.953 3.992 290,261 +0.03(+0.73%)
Nov 22, 2023 3.944 3.963 3.934 3.963 469,635 +0.04(+0.98%)
Nov 21, 2023 3.934 3.953 3.915 3.924 521,090 -0.04(-0.97%)
Nov 20, 2023 3.915 3.963 3.915 3.963 784,923 +0.08(+1.98%)
Nov 17, 2023 3.876 3.896 3.857 3.886 511,214 +0.04(+1.00%)
Nov 16, 2023 3.848 3.857 3.819 3.848 707,619 +0.02(+0.50%)
Nov 15, 2023 3.819 3.838 3.809 3.828 477,903 -0.04(-1.00%)
Nov 14, 2023 3.848 3.867 3.809 3.867 1,118,738 +0.06(+1.52%)
Nov 13, 2023 3.790 3.809 3.790 3.809 1,312,623 +0.04(+1.02%)
Nov 10, 2023 3.799 3.799 3.746 3.771 646,093 +0.04(+1.03%)
Nov 09, 2023 3.742 3.771 3.727 3.732 827,219 -0.02(-0.51%)
Nov 08, 2023 3.732 3.761 3.722 3.751 1,464,609 -0.01(-0.26%)
Nov 07, 2023 3.761 3.775 3.732 3.761 1,281,781 -0.04(-1.01%)
Nov 06, 2023 3.809 3.819 3.783 3.799 954,208 -0.02(-0.50%)
Nov 03, 2023 3.819 3.838 3.799 3.819 1,001,696 +0.11(+2.85%)
Nov 02, 2023 3.732 3.742 3.686 3.713 1,208,959 +0.10(+2.66%)
Nov 01, 2023 3.646 3.655 3.607 3.617 1,138,899 -0.07(-1.83%)
Oct 31, 2023 3.703 3.718 3.665 3.684 1,209,256 +0.03(+0.79%)
Oct 30, 2023 3.722 3.742 3.655 3.655 1,048,382 +0.05(+1.33%)
Oct 27, 2023 3.626 3.646 3.607 3.607 889,428 +0.02(+0.54%)
Oct 26, 2023 3.597 3.607 3.573 3.588 931,316 -0.02(-0.53%)
Oct 25, 2023 3.626 3.646 3.607 3.607 749,631 -0.09(-2.34%)
Oct 24, 2023 3.722 3.732 3.679 3.694 1,681,104 -0.06(-1.54%)
Oct 23, 2023 3.751 3.771 3.722 3.751 728,968 -0.04(-1.02%)
Oct 20, 2023 3.771 3.823 3.771 3.790 659,815 -0.06(-1.50%)
Oct 19, 2023 3.857 3.886 3.848 3.848 820,242 -0.04(-0.99%)
Oct 18, 2023 3.915 3.920 3.876 3.886 494,024 -0.04(-0.98%)
Oct 17, 2023 3.886 3.924 3.886 3.924 519,121 +0.02(+0.49%)
Oct 16, 2023 3.886 3.915 3.881 3.905 721,943 +0.03(+0.74%)
Oct 13, 2023 3.886 3.905 3.857 3.876 569,187 -0.02(-0.49%)
Oct 12, 2023 3.924 3.929 3.876 3.896 706,864 -0.06(-1.46%)
Oct 11, 2023 3.973 3.973 3.924 3.953 739,144 +0.00(+0.00%)
Oct 10, 2023 3.905 3.953 3.905 3.953 944,136 +0.06(+1.48%)
Oct 09, 2023 3.828 3.896 3.823 3.896 1,496,286 +0.04(+1.00%)
Oct 06, 2023 3.809 3.876 3.761 3.857 1,453,396 +0.01(+0.25%)
Oct 05, 2023 3.799 3.867 3.799 3.848 1,341,775 +0.09(+2.30%)
Oct 04, 2023 3.780 3.790 3.747 3.761 926,778 -0.01(-0.26%)
Oct 03, 2023 3.771 3.780 3.751 3.771 786,187 -0.07(-1.75%)
Oct 02, 2023 3.896 3.905 3.819 3.838 987,655 -0.08(-1.97%)
Sep 29, 2023 3.915 3.924 3.896 3.915 703,715 -0.01(-0.25%)
Sep 28, 2023 3.915 3.944 3.910 3.924 820,616 +0.03(+0.74%)
Sep 27, 2023 3.896 3.896 3.867 3.896 626,910 -0.09(-2.17%)
Sep 26, 2023 3.992 4.001 3.944 3.982 1,331,390 -0.04(-0.96%)
Sep 25, 2023 4.021 4.021 3.983 4.021 603,721 -0.10(-2.34%)
Sep 22, 2023 4.126 4.136 4.098 4.117 663,735 -0.05(-1.15%)
Sep 21, 2023 4.165 4.184 4.146 4.165 632,204 +0.00(+0.00%)
Sep 20, 2023 4.175 4.213 4.165 4.165 726,104 +0.05(+1.17%)
Sep 19, 2023 4.088 4.126 4.088 4.117 768,985 +0.03(+0.71%)
Sep 18, 2023 4.059 4.088 4.035 4.088 907,171 +0.07(+1.67%)
Sep 15, 2023 4.030 4.040 3.997 4.021 3,868,938 -0.01(-0.24%)
Sep 14, 2023 3.992 4.040 3.992 4.030 924,806 +0.00(+0.00%)
Sep 13, 2023 4.069 4.069 4.021 4.030 1,054,203 -0.02(-0.48%)
Sep 12, 2023 4.040 4.054 4.021 4.050 1,151,780 +0.03(+0.72%)
Sep 11, 2023 3.973 4.021 3.963 4.021 1,175,788 +0.09(+2.20%)
Sep 08, 2023 3.934 3.953 3.924 3.934 606,765 +0.01(+0.25%)
Sep 07, 2023 3.886 3.944 3.881 3.924 951,433 +0.07(+1.75%)
Sep 06, 2023 3.886 3.891 3.848 3.857 1,647,913 -0.16(-4.07%)
Sep 05, 2023 3.828 4.040 3.819 4.021 5,111,127 +0.08(+1.95%)
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.