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 +0.160 (+3.82%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2006 6.646 6.659 6.621 6.637 748,560 -0.06(-0.96%)
Aug 30, 2006 6.670 6.703 6.665 6.701 464,169 +0.02(+0.27%)
Aug 29, 2006 6.645 6.694 6.607 6.683 962,435 +0.03(+0.50%)
Aug 28, 2006 6.588 6.674 6.588 6.650 828,376 +0.05(+0.80%)
Aug 25, 2006 6.576 6.607 6.562 6.597 641,623 -0.02(-0.25%)
Aug 24, 2006 6.634 6.634 6.570 6.614 663,320 +0.03(+0.41%)
Aug 23, 2006 6.597 6.623 6.561 6.587 664,870 +0.02(+0.26%)
Aug 22, 2006 6.554 6.599 6.540 6.570 519,187 -0.05(-0.76%)
Aug 21, 2006 6.602 6.638 6.602 6.620 471,143 +0.01(+0.20%)
Aug 18, 2006 6.574 6.618 6.527 6.607 930,663 +0.03(+0.49%)
Aug 17, 2006 6.574 6.619 6.554 6.575 637,748 -0.03(-0.45%)
Aug 16, 2006 6.594 6.615 6.567 6.605 922,139 +0.05(+0.81%)
Aug 15, 2006 6.507 6.569 6.496 6.552 1,826,456 +0.13(+2.03%)
Aug 14, 2006 6.442 6.468 6.411 6.421 726,863 +0.04(+0.63%)
Aug 11, 2006 6.334 6.401 6.325 6.381 1,411,881 -0.14(-2.18%)
Aug 10, 2006 6.513 6.527 6.454 6.523 1,142,988 -0.07(-1.08%)
Aug 09, 2006 6.630 6.686 6.590 6.594 898,117 +0.04(+0.63%)
Aug 08, 2006 6.570 6.609 6.538 6.553 766,383 -0.04(-0.65%)
Aug 07, 2006 6.587 6.606 6.571 6.596 664,095 -0.03(-0.43%)
Aug 04, 2006 6.647 6.672 6.581 6.624 1,072,471 +0.02(+0.37%)
Aug 03, 2006 6.556 6.609 6.539 6.599 929,888 +0.01(+0.10%)
Aug 02, 2006 6.574 6.614 6.570 6.593 588,929 +0.05(+0.83%)
Aug 01, 2006 6.516 6.539 6.477 6.539 764,833 +0.00(+0.00%)
Jul 31, 2006 6.529 6.558 6.514 6.539 850,848 -0.04(-0.65%)
Jul 28, 2006 6.510 6.581 6.508 6.581 1,355,313 +0.11(+1.65%)
Jul 27, 2006 6.518 6.534 6.450 6.474 866,346 +0.02(+0.24%)
Jul 26, 2006 6.374 6.479 6.361 6.459 909,741 +0.03(+0.54%)
Jul 25, 2006 6.399 6.442 6.376 6.424 1,040,700 +0.05(+0.77%)
Jul 24, 2006 6.349 6.392 6.349 6.375 577,306 +0.06(+0.92%)
Jul 21, 2006 6.340 6.344 6.300 6.317 844,649 -0.01(-0.14%)
Jul 20, 2006 6.371 6.379 6.326 6.326 950,811 -0.03(-0.41%)
Jul 19, 2006 6.148 6.372 6.148 6.352 1,302,619 +0.19(+3.06%)
Jul 18, 2006 6.172 6.172 6.108 6.163 657,121 -0.01(-0.21%)
Jul 17, 2006 6.175 6.181 6.132 6.176 1,236,752 -0.09(-1.36%)
Jul 14, 2006 6.301 6.305 6.227 6.261 1,174,759 -0.01(-0.21%)
Jul 13, 2006 6.316 6.339 6.267 6.274 1,268,523 -0.09(-1.44%)
Jul 12, 2006 6.403 6.419 6.343 6.366 895,792 -0.09(-1.42%)
Jul 11, 2006 6.433 6.461 6.388 6.458 972,508 +0.01(+0.08%)
Jul 10, 2006 6.458 6.485 6.434 6.452 958,560 -0.01(-0.20%)
Jul 07, 2006 6.490 6.516 6.449 6.465 455,645 -0.02(-0.24%)
Jul 06, 2006 6.447 6.504 6.434 6.481 636,973 +0.07(+1.07%)
Jul 05, 2006 6.393 6.423 6.369 6.412 1,480,848 -0.07(-1.07%)
Jul 03, 2006 6.455 6.500 6.455 6.482 783,431 +0.06(+0.99%)
Jun 30, 2006 6.392 6.441 6.374 6.419 656,346 +0.04(+0.61%)
Jun 29, 2006 6.201 6.381 6.201 6.380 3,838,891 +0.19(+3.09%)
Jun 28, 2006 6.179 6.196 6.152 6.189 3,561,474 +0.00(+0.00%)
Jun 27, 2006 6.259 6.259 6.178 6.189 991,881 -0.06(-1.03%)
Jun 26, 2006 6.248 6.256 6.194 6.254 2,911,327 +0.02(+0.31%)
Jun 23, 2006 6.232 6.288 6.221 6.234 5,670,772 -0.04(-0.68%)
Jun 22, 2006 6.301 6.318 6.247 6.277 1,502,545 -0.06(-0.94%)
Jun 21, 2006 6.281 6.349 6.269 6.336 1,627,305 +0.13(+2.10%)
Jun 20, 2006 6.150 6.241 6.131 6.206 1,171,660 +0.04(+0.69%)
Jun 19, 2006 6.206 6.214 6.135 6.163 1,000,405 -0.04(-0.69%)
Jun 16, 2006 6.187 6.216 6.141 6.206 1,510,294 -0.07(-1.19%)
Jun 15, 2006 6.219 6.307 6.208 6.281 791,180 +0.03(+0.52%)
Jun 14, 2006 6.237 6.278 6.192 6.248 1,801,659 +0.07(+1.15%)
Jun 13, 2006 6.267 6.292 6.162 6.178 1,918,670 -0.13(-2.13%)
Jun 12, 2006 6.349 6.388 6.305 6.312 1,862,877 +0.00(+0.02%)
Jun 09, 2006 6.347 6.381 6.290 6.310 2,974,094 -0.01(-0.10%)
Jun 08, 2006 6.356 6.363 6.219 6.317 3,201,917 -0.05(-0.71%)
Jun 07, 2006 6.419 6.445 6.362 6.362 2,001,585 +0.02(+0.24%)
Jun 06, 2006 6.369 6.374 6.304 6.347 1,556,014 +0.06(+0.96%)
Jun 05, 2006 6.383 6.387 6.279 6.286 919,815 -0.14(-2.13%)
Jun 02, 2006 6.427 6.439 6.380 6.423 1,562,988 +0.06(+0.91%)
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.