Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.240 -0.040 (-0.93%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.757 3.757 3.717 3.749 1,845,536 -0.02(-0.63%)
Sep 29, 2021 3.765 3.789 3.733 3.773 1,485,048 -0.08(-2.07%)
Sep 28, 2021 3.908 3.908 3.852 3.852 1,454,643 -0.06(-1.43%)
Sep 27, 2021 3.868 3.908 3.868 3.908 3,550,967 +0.09(+2.29%)
Sep 24, 2021 3.797 3.836 3.797 3.820 881,462 -0.01(-0.21%)
Sep 23, 2021 3.789 3.828 3.777 3.828 1,915,704 +0.05(+1.26%)
Sep 22, 2021 3.797 3.820 3.781 3.781 1,359,108 +0.02(+0.64%)
Sep 21, 2021 3.820 3.828 3.757 3.757 3,874,657 -0.06(-1.67%)
Sep 20, 2021 3.828 3.836 3.781 3.820 1,821,453 -0.04(-1.03%)
Sep 17, 2021 3.908 3.924 3.860 3.860 2,306,259 -0.02(-0.61%)
Sep 16, 2021 3.900 3.900 3.876 3.884 883,373 -0.02(-0.61%)
Sep 15, 2021 3.892 3.916 3.884 3.908 1,435,219 +0.03(+0.82%)
Sep 14, 2021 3.924 3.937 3.876 3.876 703,227 -0.05(-1.22%)
Sep 13, 2021 3.908 3.928 3.900 3.924 1,001,885 +0.06(+1.65%)
Sep 10, 2021 3.900 3.900 3.856 3.860 871,928 -0.05(-1.22%)
Sep 09, 2021 3.932 3.940 3.908 3.908 886,502 -0.06(-1.60%)
Sep 08, 2021 3.956 3.984 3.956 3.972 1,631,255 +0.01(+0.20%)
Sep 07, 2021 3.924 3.980 3.924 3.964 1,283,442 +0.06(+1.63%)
Sep 03, 2021 3.932 3.940 3.900 3.900 1,282,909 -0.07(-1.80%)
Sep 02, 2021 3.972 3.995 3.964 3.972 1,257,742 -0.02(-0.60%)
Sep 01, 2021 3.988 4.011 3.988 3.995 1,362,655 +0.06(+1.41%)
Aug 31, 2021 3.948 3.956 3.916 3.940 2,199,447 -0.07(-1.79%)
Aug 30, 2021 4.011 4.019 3.988 4.011 1,231,566 -0.01(-0.20%)
Aug 27, 2021 3.972 4.019 3.964 4.019 1,346,229 +0.06(+1.41%)
Aug 26, 2021 4.003 4.007 3.948 3.964 1,761,460 -0.06(-1.39%)
Aug 25, 2021 3.995 4.035 3.984 4.019 1,453,816 +0.04(+1.00%)
Aug 24, 2021 3.948 3.988 3.940 3.980 1,163,839 +0.01(+0.20%)
Aug 23, 2021 3.956 3.980 3.940 3.972 2,506,060 +0.02(+0.60%)
Aug 20, 2021 3.932 3.980 3.916 3.948 1,410,529 +0.00(+0.00%)
Aug 19, 2021 3.948 3.988 3.924 3.948 1,821,533 -0.05(-1.20%)
Aug 18, 2021 3.980 4.019 3.964 3.995 2,039,783 +0.03(+0.80%)
Aug 17, 2021 3.956 3.988 3.932 3.964 1,379,880 -0.03(-0.80%)
Aug 16, 2021 3.988 4.003 3.957 3.995 1,749,664 -0.03(-0.79%)
Aug 13, 2021 4.027 4.035 3.995 4.027 2,299,177 +0.03(+0.80%)
Aug 12, 2021 3.980 4.011 3.964 3.995 2,169,833 +0.02(+0.40%)
Aug 11, 2021 3.948 3.980 3.940 3.980 2,510,717 +0.07(+1.83%)
Aug 10, 2021 3.876 3.908 3.868 3.908 1,072,990 +0.03(+0.82%)
Aug 09, 2021 3.868 3.876 3.860 3.876 1,410,237 +0.06(+1.46%)
Aug 06, 2021 3.804 3.840 3.804 3.820 1,498,889 +0.00(+0.00%)
Aug 05, 2021 3.804 3.844 3.804 3.820 884,845 +0.01(+0.21%)
Aug 04, 2021 3.844 3.852 3.804 3.812 1,171,008 -0.03(-0.83%)
Aug 03, 2021 3.804 3.852 3.781 3.844 2,815,893 +0.13(+3.43%)
Aug 02, 2021 3.709 3.733 3.701 3.717 2,422,946 +0.06(+1.74%)
Jul 30, 2021 3.637 3.669 3.633 3.653 1,501,540 +0.07(+2.00%)
Jul 29, 2021 3.590 3.613 3.566 3.582 1,054,222 -0.02(-0.66%)
Jul 28, 2021 3.590 3.606 3.566 3.606 1,432,793 -0.01(-0.22%)
Jul 27, 2021 3.550 3.613 3.542 3.613 1,303,648 +0.02(+0.66%)
Jul 26, 2021 3.550 3.590 3.550 3.590 1,680,192 +0.06(+1.81%)
Jul 23, 2021 3.526 3.534 3.503 3.526 2,267,664 +0.05(+1.37%)
Jul 22, 2021 3.534 3.534 3.478 3.478 1,312,610 -0.03(-0.91%)
Jul 21, 2021 3.502 3.534 3.486 3.510 2,109,257 +0.10(+2.80%)
Jul 20, 2021 3.391 3.438 3.375 3.414 1,651,365 +0.01(+0.23%)
Jul 19, 2021 3.454 3.454 3.391 3.407 2,758,678 -0.10(-2.73%)
Jul 16, 2021 3.502 3.510 3.474 3.502 1,343,145 +0.01(+0.23%)
Jul 15, 2021 3.478 3.502 3.470 3.494 2,367,979 -0.04(-1.13%)
Jul 14, 2021 3.566 3.582 3.534 3.534 1,211,919 -0.01(-0.22%)
Jul 13, 2021 3.582 3.590 3.534 3.542 2,233,021 -0.06(-1.55%)
Jul 12, 2021 3.566 3.613 3.566 3.598 1,527,748 +0.02(+0.67%)
Jul 09, 2021 3.558 3.582 3.534 3.574 1,331,779 +0.05(+1.35%)
Jul 08, 2021 3.542 3.550 3.510 3.526 2,090,084 -0.06(-1.56%)
Jul 07, 2021 3.582 3.590 3.558 3.582 1,651,296 -0.02(-0.66%)
Jul 06, 2021 3.669 3.677 3.598 3.606 3,549,264 -0.13(-3.41%)
Jul 02, 2021 3.749 3.749 3.717 3.733 1,419,251 -0.01(-0.21%)
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.