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

Telefonica S.A. ADR (NY: TEF )

4.280 +0.010 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 3.994 4.029 3.985 4.012 631,359 -0.02(-0.44%)
Apr 27, 2023 3.976 4.029 3.972 4.029 836,871 +0.08(+2.03%)
Apr 26, 2023 3.932 3.967 3.932 3.949 1,270,397 +0.12(+3.26%)
Apr 25, 2023 3.843 3.843 3.811 3.825 854,888 -0.09(-2.27%)
Apr 24, 2023 3.914 3.914 3.892 3.914 1,501,590 -0.02(-0.45%)
Apr 21, 2023 3.932 3.932 3.896 3.932 5,152,883 -0.01(-0.23%)
Apr 20, 2023 3.985 3.989 3.923 3.940 4,575,139 -0.05(-1.34%)
Apr 19, 2023 3.994 4.012 3.989 3.994 647,283 +0.00(+0.00%)
Apr 18, 2023 3.994 3.998 3.976 3.994 332,233 +0.02(+0.45%)
Apr 17, 2023 3.985 3.985 3.932 3.976 772,017 +0.02(+0.45%)
Apr 14, 2023 3.976 3.976 3.933 3.958 604,801 -0.04(-1.11%)
Apr 13, 2023 3.958 4.003 3.949 4.003 685,613 +0.04(+0.90%)
Apr 12, 2023 3.949 3.976 3.949 3.967 691,098 +0.04(+0.90%)
Apr 11, 2023 3.940 3.949 3.932 3.932 943,766 -0.01(-0.23%)
Apr 10, 2023 3.914 3.940 3.905 3.940 738,905 -0.01(-0.23%)
Apr 06, 2023 3.914 3.949 3.914 3.949 813,957 +0.04(+0.91%)
Apr 05, 2023 3.896 3.914 3.878 3.914 937,060 +0.08(+2.09%)
Apr 04, 2023 3.816 3.834 3.807 3.834 1,870,725 -0.02(-0.46%)
Apr 03, 2023 3.825 3.852 3.816 3.852 509,854 +0.04(+1.17%)
Mar 31, 2023 3.825 3.834 3.807 3.807 622,825 -0.01(-0.23%)
Mar 30, 2023 3.816 3.825 3.798 3.816 942,707 +0.08(+2.14%)
Mar 29, 2023 3.718 3.754 3.700 3.736 1,248,546 +0.10(+2.69%)
Mar 28, 2023 3.647 3.656 3.629 3.638 710,796 -0.01(-0.24%)
Mar 27, 2023 3.647 3.665 3.620 3.647 510,933 +0.04(+1.23%)
Mar 24, 2023 3.567 3.602 3.558 3.602 1,078,315 -0.04(-0.98%)
Mar 23, 2023 3.656 3.682 3.602 3.638 695,584 +0.00(+0.00%)
Mar 22, 2023 3.656 3.683 3.629 3.638 850,406 -0.01(-0.24%)
Mar 21, 2023 3.656 3.665 3.638 3.647 736,554 +0.10(+2.76%)
Mar 20, 2023 3.496 3.564 3.496 3.549 805,793 +0.05(+1.53%)
Mar 17, 2023 3.469 3.496 3.447 3.496 2,100,236 +0.00(+0.00%)
Mar 16, 2023 3.478 3.505 3.473 3.496 975,448 -0.02(-0.51%)
Mar 15, 2023 3.487 3.531 3.478 3.514 1,004,536 -0.11(-2.95%)
Mar 14, 2023 3.620 3.620 3.594 3.620 961,755 +0.02(+0.49%)
Mar 13, 2023 3.602 3.638 3.594 3.602 1,243,796 -0.06(-1.70%)
Mar 10, 2023 3.674 3.700 3.647 3.665 1,216,220 +0.00(+0.00%)
Mar 09, 2023 3.665 3.691 3.656 3.665 1,077,214 -0.01(-0.24%)
Mar 08, 2023 3.656 3.687 3.651 3.674 691,480 +0.02(+0.49%)
Mar 07, 2023 3.736 3.736 3.647 3.656 783,471 -0.08(-2.14%)
Mar 06, 2023 3.727 3.754 3.718 3.736 766,628 +0.04(+0.96%)
Mar 03, 2023 3.665 3.700 3.647 3.700 643,430 +0.04(+1.22%)
Mar 02, 2023 3.683 3.691 3.638 3.656 1,394,055 -0.03(-0.72%)
Mar 01, 2023 3.709 3.727 3.674 3.683 787,760 +0.04(+1.22%)
Feb 28, 2023 3.647 3.660 3.616 3.638 1,149,679 -0.05(-1.45%)
Feb 27, 2023 3.665 3.691 3.651 3.691 706,691 +0.03(+0.73%)
Feb 24, 2023 3.647 3.665 3.629 3.665 675,652 +0.04(+0.98%)
Feb 23, 2023 3.656 3.660 3.598 3.629 1,186,858 +0.04(+1.24%)
Feb 22, 2023 3.602 3.611 3.567 3.585 1,384,287 +0.04(+1.00%)
Feb 21, 2023 3.567 3.593 3.549 3.549 855,689 -0.09(-2.45%)
Feb 17, 2023 3.594 3.638 3.594 3.638 1,083,581 +0.06(+1.74%)
Feb 16, 2023 3.585 3.598 3.571 3.576 1,086,975 +0.04(+1.01%)
Feb 15, 2023 3.496 3.540 3.487 3.540 908,106 +0.03(+0.76%)
Feb 14, 2023 3.496 3.531 3.487 3.514 1,364,649 +0.12(+3.40%)
Feb 13, 2023 3.362 3.402 3.355 3.398 1,049,385 +0.01(+0.26%)
Feb 10, 2023 3.371 3.389 3.353 3.389 898,950 +0.05(+1.60%)
Feb 09, 2023 3.389 3.402 3.331 3.336 1,269,673 -0.04(-1.32%)
Feb 08, 2023 3.380 3.398 3.380 3.380 1,110,291 +0.05(+1.60%)
Feb 07, 2023 3.318 3.362 3.310 3.327 1,813,687 +0.03(+0.81%)
Feb 06, 2023 3.318 3.322 3.282 3.300 1,285,441 -0.04(-1.33%)
Feb 03, 2023 3.425 3.425 3.331 3.345 1,713,493 -0.13(-3.84%)
Feb 02, 2023 3.460 3.478 3.442 3.478 1,326,958 +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.