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 (%)
Jun 29, 2007 8.633 8.660 8.582 8.615 932,213 +0.01(+0.13%)
Jun 28, 2007 8.588 8.645 8.567 8.604 2,234,058 +0.04(+0.48%)
Jun 27, 2007 8.459 8.578 8.464 8.562 1,291,770 +0.13(+1.58%)
Jun 26, 2007 8.530 8.538 8.411 8.429 1,048,449 +0.03(+0.35%)
Jun 25, 2007 8.432 8.522 8.369 8.400 1,869,851 +0.02(+0.22%)
Jun 22, 2007 8.492 8.511 8.356 8.382 2,480,478 -0.14(-1.65%)
Jun 21, 2007 8.447 8.547 8.414 8.522 1,257,674 +0.04(+0.49%)
Jun 20, 2007 8.592 8.645 8.466 8.481 1,801,659 -0.03(-0.41%)
Jun 19, 2007 8.455 8.537 8.437 8.516 1,135,239 -0.05(-0.63%)
Jun 18, 2007 8.580 8.600 8.513 8.570 1,490,921 -0.09(-1.09%)
Jun 15, 2007 8.667 8.727 8.632 8.664 1,476,198 +0.13(+1.47%)
Jun 14, 2007 8.495 8.565 8.491 8.539 903,542 +0.07(+0.84%)
Jun 13, 2007 8.404 8.472 8.365 8.468 1,356,088 +0.18(+2.15%)
Jun 12, 2007 8.389 8.400 8.285 8.290 1,170,885 -0.17(-2.00%)
Jun 11, 2007 8.432 8.502 8.413 8.459 1,295,645 -0.10(-1.19%)
Jun 08, 2007 8.431 8.579 8.406 8.561 2,110,847 +0.15(+1.81%)
Jun 07, 2007 8.498 8.588 8.391 8.409 3,278,633 -0.19(-2.22%)
Jun 06, 2007 8.744 8.744 8.598 8.600 1,891,549 -0.22(-2.54%)
Jun 05, 2007 8.884 8.898 8.779 8.824 1,105,792 -0.06(-0.65%)
Jun 04, 2007 8.860 8.899 8.845 8.882 1,138,339 +0.00(+0.04%)
Jun 01, 2007 8.827 8.894 8.827 8.878 1,524,242 +0.05(+0.53%)
May 31, 2007 8.791 8.832 8.765 8.832 2,490,552 +0.07(+0.82%)
May 30, 2007 8.684 8.768 8.671 8.760 1,601,733 -0.01(-0.07%)
May 29, 2007 8.813 8.837 8.737 8.766 1,649,003 +0.09(+1.09%)
May 25, 2007 8.716 8.744 8.668 8.672 2,652,508 -0.02(-0.28%)
May 24, 2007 8.823 8.831 8.671 8.697 1,429,704 -0.10(-1.13%)
May 23, 2007 8.815 8.873 8.780 8.796 2,709,076 +0.10(+1.16%)
May 22, 2007 8.699 8.716 8.664 8.695 2,629,260 +0.05(+0.55%)
May 21, 2007 8.706 8.706 8.640 8.647 1,130,589 -0.11(-1.22%)
May 18, 2007 8.678 8.758 8.647 8.755 2,932,249 +0.15(+1.69%)
May 17, 2007 8.647 8.653 8.609 8.609 999,630 -0.05(-0.58%)
May 16, 2007 8.680 8.690 8.614 8.659 2,360,368 -0.07(-0.84%)
May 15, 2007 8.577 8.755 8.577 8.733 1,629,630 +0.14(+1.67%)
May 14, 2007 8.617 8.632 8.544 8.589 826,826 -0.20(-2.28%)
May 11, 2007 8.709 8.800 8.706 8.789 1,163,136 +0.19(+2.24%)
May 10, 2007 8.694 8.762 8.569 8.597 2,107,748 -0.18(-2.07%)
May 09, 2007 8.749 8.782 8.727 8.779 1,148,412 +0.02(+0.22%)
May 08, 2007 8.733 8.761 8.693 8.760 740,811 -0.09(-1.01%)
May 07, 2007 8.829 8.884 8.824 8.849 702,066 -0.01(-0.12%)
May 04, 2007 8.797 8.860 8.797 8.859 789,630 +0.12(+1.42%)
May 03, 2007 8.703 8.747 8.677 8.735 1,504,095 -0.02(-0.24%)
May 02, 2007 8.725 8.768 8.713 8.756 815,202 +0.07(+0.86%)
May 01, 2007 8.731 8.762 8.636 8.681 1,175,534 -0.05(-0.56%)
Apr 30, 2007 8.775 8.783 8.711 8.730 2,477,379 -0.01(-0.15%)
Apr 27, 2007 8.726 8.786 8.717 8.743 1,707,895 -0.09(-1.07%)
Apr 26, 2007 8.895 8.908 8.827 8.837 1,059,298 -0.07(-0.75%)
Apr 25, 2007 8.846 8.904 8.788 8.904 2,528,522 +0.12(+1.32%)
Apr 24, 2007 8.793 8.815 8.737 8.788 1,408,781 -0.06(-0.64%)
Apr 23, 2007 8.880 8.920 8.845 8.845 835,350 -0.10(-1.13%)
Apr 20, 2007 8.933 8.975 8.921 8.946 791,955 +0.09(+1.02%)
Apr 19, 2007 8.780 8.897 8.756 8.855 996,530 -0.05(-0.54%)
Apr 18, 2007 8.880 8.929 8.820 8.903 1,389,409 -0.02(-0.25%)
Apr 17, 2007 8.898 8.952 8.890 8.925 759,409 +0.02(+0.19%)
Apr 16, 2007 8.922 8.952 8.888 8.908 884,169 -0.02(-0.17%)
Apr 13, 2007 8.853 8.926 8.841 8.924 943,062 +0.09(+1.07%)
Apr 12, 2007 8.748 8.841 8.746 8.829 1,171,660 +0.05(+0.51%)
Apr 11, 2007 8.807 8.844 8.768 8.784 800,479 -0.06(-0.63%)
Apr 10, 2007 8.788 8.840 8.775 8.840 616,826 +0.07(+0.75%)
Apr 09, 2007 8.801 8.806 8.756 8.774 487,416 -0.00(-0.03%)
Apr 05, 2007 8.755 8.811 8.748 8.777 757,859 +0.01(+0.16%)
Apr 04, 2007 8.737 8.778 8.711 8.762 2,190,663 +0.04(+0.43%)
Apr 03, 2007 8.690 8.780 8.682 8.725 1,375,460 +0.09(+0.99%)
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.