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

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Apr 28, 2023 4.002 4.037 3.993 4.019 630,123 -0.02(-0.44%)
Apr 27, 2023 3.984 4.037 3.979 4.037 835,232 +0.08(+2.03%)
Apr 26, 2023 3.939 3.975 3.939 3.957 1,267,910 +0.12(+3.26%)
Apr 25, 2023 3.850 3.850 3.819 3.832 853,214 -0.09(-2.27%)
Apr 24, 2023 3.921 3.921 3.899 3.921 1,498,650 -0.02(-0.45%)
Apr 21, 2023 3.939 3.939 3.904 3.939 5,142,794 -0.01(-0.23%)
Apr 20, 2023 3.993 3.997 3.930 3.948 4,566,181 -0.05(-1.34%)
Apr 19, 2023 4.002 4.019 3.997 4.002 646,016 +0.00(+0.00%)
Apr 18, 2023 4.002 4.006 3.984 4.002 331,583 +0.02(+0.45%)
Apr 17, 2023 3.993 3.993 3.939 3.984 770,505 +0.02(+0.45%)
Apr 14, 2023 3.984 3.984 3.940 3.966 603,616 -0.04(-1.11%)
Apr 13, 2023 3.966 4.011 3.957 4.011 684,270 +0.04(+0.90%)
Apr 12, 2023 3.957 3.984 3.957 3.975 689,745 +0.04(+0.90%)
Apr 11, 2023 3.948 3.957 3.939 3.939 941,918 -0.01(-0.23%)
Apr 10, 2023 3.921 3.948 3.913 3.948 737,458 -0.01(-0.23%)
Apr 06, 2023 3.921 3.957 3.921 3.957 812,363 +0.04(+0.91%)
Apr 05, 2023 3.904 3.921 3.886 3.921 935,225 +0.08(+2.09%)
Apr 04, 2023 3.823 3.841 3.814 3.841 1,867,062 -0.02(-0.46%)
Apr 03, 2023 3.832 3.859 3.823 3.859 508,856 +0.04(+1.17%)
Mar 31, 2023 3.832 3.841 3.814 3.814 621,606 -0.01(-0.23%)
Mar 30, 2023 3.823 3.832 3.806 3.823 940,861 +0.08(+2.14%)
Mar 29, 2023 3.725 3.761 3.708 3.743 1,246,102 +0.10(+2.69%)
Mar 28, 2023 3.654 3.663 3.636 3.645 709,404 -0.01(-0.24%)
Mar 27, 2023 3.654 3.672 3.627 3.654 509,932 +0.04(+1.23%)
Mar 24, 2023 3.574 3.610 3.565 3.610 1,076,203 -0.04(-0.98%)
Mar 23, 2023 3.663 3.690 3.610 3.645 694,222 +0.00(+0.00%)
Mar 22, 2023 3.663 3.690 3.636 3.645 848,741 -0.01(-0.24%)
Mar 21, 2023 3.663 3.672 3.645 3.654 735,112 +0.10(+2.76%)
Mar 20, 2023 3.503 3.571 3.503 3.556 804,216 +0.05(+1.53%)
Mar 17, 2023 3.476 3.503 3.454 3.503 2,096,124 +0.00(+0.00%)
Mar 16, 2023 3.485 3.511 3.480 3.503 973,538 -0.02(-0.51%)
Mar 15, 2023 3.494 3.538 3.485 3.520 1,002,569 -0.11(-2.95%)
Mar 14, 2023 3.627 3.627 3.601 3.627 959,872 +0.02(+0.49%)
Mar 13, 2023 3.610 3.645 3.601 3.610 1,241,361 -0.06(-1.70%)
Mar 10, 2023 3.681 3.708 3.654 3.672 1,213,839 +0.00(+0.00%)
Mar 09, 2023 3.672 3.699 3.663 3.672 1,075,105 -0.01(-0.24%)
Mar 08, 2023 3.663 3.695 3.659 3.681 690,126 +0.02(+0.49%)
Mar 07, 2023 3.743 3.743 3.654 3.663 781,937 -0.08(-2.14%)
Mar 06, 2023 3.734 3.761 3.725 3.743 765,127 +0.04(+0.96%)
Mar 03, 2023 3.672 3.708 3.654 3.708 642,171 +0.04(+1.22%)
Mar 02, 2023 3.690 3.699 3.645 3.663 1,391,325 -0.03(-0.72%)
Mar 01, 2023 3.716 3.734 3.681 3.690 786,217 +0.04(+1.22%)
Feb 28, 2023 3.654 3.667 3.623 3.645 1,147,428 -0.05(-1.45%)
Feb 27, 2023 3.672 3.699 3.659 3.699 705,307 +0.03(+0.73%)
Feb 24, 2023 3.654 3.672 3.636 3.672 674,329 +0.04(+0.98%)
Feb 23, 2023 3.663 3.667 3.605 3.636 1,184,535 +0.04(+1.24%)
Feb 22, 2023 3.610 3.618 3.574 3.592 1,381,577 +0.04(+1.00%)
Feb 21, 2023 3.574 3.601 3.556 3.556 854,014 -0.09(-2.45%)
Feb 17, 2023 3.601 3.645 3.601 3.645 1,081,459 +0.06(+1.74%)
Feb 16, 2023 3.592 3.605 3.578 3.583 1,084,846 +0.04(+1.01%)
Feb 15, 2023 3.503 3.547 3.494 3.547 906,328 +0.03(+0.76%)
Feb 14, 2023 3.503 3.538 3.494 3.520 1,361,977 +0.12(+3.40%)
Feb 13, 2023 3.369 3.409 3.361 3.405 1,047,330 +0.01(+0.26%)
Feb 10, 2023 3.378 3.396 3.360 3.396 897,190 +0.05(+1.60%)
Feb 09, 2023 3.396 3.409 3.338 3.342 1,267,187 -0.04(-1.32%)
Feb 08, 2023 3.387 3.405 3.387 3.387 1,108,117 +0.05(+1.60%)
Feb 07, 2023 3.324 3.369 3.317 3.333 1,810,135 +0.03(+0.81%)
Feb 06, 2023 3.324 3.329 3.289 3.307 1,282,925 -0.04(-1.33%)
Feb 03, 2023 3.431 3.431 3.338 3.351 1,710,138 -0.13(-3.84%)
Feb 02, 2023 3.467 3.485 3.449 3.485 1,324,360 +0.02(+0.51%)
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.