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

Telefonica S.A. ADR (NY: TEF )

4.310 +0.030 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 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%)
Nov 01, 2023 3.509 3.518 3.472 3.481 1,183,166 -0.06(-1.83%)
Oct 31, 2023 3.565 3.579 3.528 3.546 1,256,258 +0.03(+0.79%)
Oct 30, 2023 3.583 3.602 3.518 3.518 1,089,131 +0.05(+1.33%)
Oct 27, 2023 3.491 3.509 3.472 3.472 923,998 +0.02(+0.54%)
Oct 26, 2023 3.463 3.472 3.440 3.454 967,515 -0.02(-0.53%)
Oct 25, 2023 3.491 3.509 3.472 3.472 778,768 -0.08(-2.34%)
Oct 24, 2023 3.583 3.592 3.542 3.555 1,746,445 -0.06(-1.54%)
Oct 23, 2023 3.611 3.629 3.583 3.611 757,302 -0.04(-1.02%)
Oct 20, 2023 3.629 3.680 3.629 3.648 685,461 -0.06(-1.50%)
Oct 19, 2023 3.713 3.741 3.704 3.704 852,123 -0.04(-0.99%)
Oct 18, 2023 3.768 3.773 3.731 3.741 513,226 -0.04(-0.98%)
Oct 17, 2023 3.741 3.778 3.741 3.778 539,298 +0.02(+0.49%)
Oct 16, 2023 3.741 3.768 3.736 3.759 750,003 +0.03(+0.74%)
Oct 13, 2023 3.741 3.759 3.713 3.731 591,310 -0.02(-0.49%)
Oct 12, 2023 3.778 3.782 3.731 3.750 734,338 -0.06(-1.46%)
Oct 11, 2023 3.824 3.824 3.778 3.805 767,873 +0.00(+0.00%)
Oct 10, 2023 3.759 3.805 3.759 3.805 980,833 +0.06(+1.48%)
Oct 09, 2023 3.685 3.750 3.680 3.750 1,554,444 +0.04(+1.00%)
Oct 06, 2023 3.667 3.731 3.620 3.713 1,509,887 +0.01(+0.25%)
Oct 05, 2023 3.657 3.722 3.657 3.704 1,393,927 +0.08(+2.30%)
Oct 04, 2023 3.639 3.648 3.606 3.620 962,800 -0.01(-0.26%)
Oct 03, 2023 3.629 3.639 3.611 3.629 816,744 -0.06(-1.75%)
Oct 02, 2023 3.750 3.759 3.676 3.694 1,026,043 -0.07(-1.97%)
Sep 29, 2023 3.768 3.778 3.750 3.768 731,067 -0.01(-0.25%)
Sep 28, 2023 3.768 3.796 3.764 3.778 852,512 +0.03(+0.74%)
Sep 27, 2023 3.750 3.750 3.722 3.750 651,276 -0.08(-2.17%)
Sep 26, 2023 3.842 3.852 3.796 3.833 1,383,139 -0.04(-0.96%)
Sep 25, 2023 3.870 3.870 3.834 3.870 627,186 -0.09(-2.34%)
Sep 22, 2023 3.972 3.981 3.944 3.963 689,533 -0.05(-1.15%)
Sep 21, 2023 4.009 4.028 3.991 4.009 656,776 +0.00(+0.00%)
Sep 20, 2023 4.018 4.055 4.009 4.009 754,327 +0.05(+1.17%)
Sep 19, 2023 3.935 3.972 3.935 3.963 798,874 +0.03(+0.71%)
Sep 18, 2023 3.907 3.935 3.884 3.935 942,431 +0.06(+1.67%)
Sep 15, 2023 3.879 3.889 3.847 3.870 4,019,316 -0.01(-0.24%)
Sep 14, 2023 3.842 3.889 3.842 3.879 960,752 +0.00(+0.00%)
Sep 13, 2023 3.917 3.917 3.870 3.879 1,095,178 -0.02(-0.48%)
Sep 12, 2023 3.889 3.903 3.870 3.898 1,196,547 +0.03(+0.72%)
Sep 11, 2023 3.824 3.870 3.815 3.870 1,221,489 +0.08(+2.20%)
Sep 08, 2023 3.787 3.805 3.778 3.787 630,349 +0.01(+0.25%)
Sep 07, 2023 3.741 3.796 3.736 3.778 988,414 +0.06(+1.75%)
Sep 06, 2023 3.741 3.745 3.704 3.713 1,711,964 -0.16(-4.07%)
Sep 05, 2023 3.685 3.889 3.676 3.870 5,309,787 +0.07(+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.