Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Italia S.P.A. (NY: TI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 11.01 11.15 10.98 11.07 51,798 -0.19(-1.69%)
Jan 30, 2014 11.31 11.33 11.14 11.26 87,789 +0.23(+2.09%)
Jan 29, 2014 11.10 11.15 11.03 11.03 87,649 +0.01(+0.09%)
Jan 28, 2014 10.99 11.11 10.99 11.02 84,893 +0.00(+0.00%)
Jan 27, 2014 11.14 11.17 10.98 11.02 105,869 +0.29(+2.70%)
Jan 24, 2014 10.92 10.94 10.73 10.73 156,946 -0.58(-5.13%)
Jan 23, 2014 11.52 11.53 11.29 11.31 153,181 +0.09(+0.80%)
Jan 22, 2014 11.23 11.31 11.16 11.22 139,219 -0.21(-1.84%)
Jan 21, 2014 11.55 11.55 11.28 11.43 132,543 -0.10(-0.87%)
Jan 17, 2014 11.47 11.53 11.53 11.53 333,000 +0.17(+1.50%)
Jan 16, 2014 11.35 11.48 11.19 11.36 171,427 +0.12(+1.07%)
Jan 15, 2014 11.36 11.40 11.24 11.24 169,847 +0.33(+3.02%)
Jan 14, 2014 10.91 10.98 10.81 10.91 390,109 +0.06(+0.55%)
Jan 13, 2014 11.03 11.05 10.85 10.85 6,639,089 -0.28(-2.52%)
Jan 10, 2014 11.10 11.14 11.00 11.13 69,581 +0.21(+1.92%)
Jan 09, 2014 10.87 10.98 10.82 10.92 116,586 +0.16(+1.49%)
Jan 08, 2014 10.83 10.85 10.75 10.76 78,804 +0.09(+0.84%)
Jan 07, 2014 10.62 10.73 10.61 10.67 132,373 +0.36(+3.49%)
Jan 06, 2014 10.20 10.34 10.20 10.31 89,785 +0.03(+0.29%)
Jan 03, 2014 10.31 10.36 10.12 10.28 197,053 +0.73(+7.64%)
Jan 02, 2014 9.640 9.640 9.550 9.550 54,485 -0.41(-4.12%)
Dec 31, 2013 9.800 9.960 9.960 9.960 107,600 +0.14(+1.43%)
Dec 30, 2013 9.890 9.900 9.800 9.820 170,291 -0.02(-0.20%)
Dec 27, 2013 9.750 9.860 9.740 9.840 124,953 +0.24(+2.50%)
Dec 26, 2013 9.550 9.690 9.550 9.600 74,450 -0.03(-0.31%)
Dec 24, 2013 9.480 9.650 9.480 9.630 76,203 +0.08(+0.84%)
Dec 23, 2013 9.510 9.630 9.490 9.550 167,425 -0.05(-0.52%)
Dec 20, 2013 9.610 9.690 9.470 9.600 158,706 +0.06(+0.63%)
Dec 19, 2013 9.450 9.559 9.400 9.540 104,937 +0.07(+0.74%)
Dec 18, 2013 9.400 9.470 9.211 9.470 84,007 +0.16(+1.72%)
Dec 17, 2013 9.490 9.500 9.310 9.310 72,042 -0.19(-2.00%)
Dec 16, 2013 9.510 9.600 9.460 9.500 277,727 +0.53(+5.91%)
Dec 13, 2013 9.110 9.130 8.970 8.970 100,645 -0.11(-1.21%)
Dec 12, 2013 9.150 9.180 9.040 9.080 74,078 -0.02(-0.22%)
Dec 11, 2013 9.300 9.320 9.100 9.100 89,560 -0.38(-4.01%)
Dec 10, 2013 9.460 9.550 9.430 9.480 110,814 +0.29(+3.16%)
Dec 09, 2013 9.180 9.230 9.140 9.190 106,735 +0.18(+2.00%)
Dec 06, 2013 9.010 9.100 8.970 9.010 106,852 -0.01(-0.11%)
Dec 05, 2013 9.140 9.170 9.020 9.020 95,651 -0.23(-2.49%)
Dec 04, 2013 9.040 9.250 9.040 9.250 174,251 +0.09(+0.98%)
Dec 03, 2013 9.090 9.280 9.080 9.160 144,680 -0.28(-2.97%)
Dec 02, 2013 9.420 9.600 9.400 9.440 139,005 -0.20(-2.07%)
Nov 29, 2013 9.520 9.750 9.510 9.640 183,601 +0.48(+5.24%)
Nov 27, 2013 9.200 9.260 9.110 9.160 57,197 +0.03(+0.33%)
Nov 26, 2013 9.140 9.200 9.080 9.130 83,215 -0.06(-0.65%)
Nov 25, 2013 9.180 9.230 9.140 9.190 76,473 -0.05(-0.54%)
Nov 22, 2013 9.300 9.340 9.230 9.240 97,165 +0.06(+0.65%)
Nov 21, 2013 9.190 9.230 9.150 9.180 66,647 +0.17(+1.89%)
Nov 20, 2013 9.050 9.160 9.010 9.010 144,772 +0.11(+1.24%)
Nov 19, 2013 9.000 9.040 8.900 8.900 63,875 -0.19(-2.09%)
Nov 18, 2013 9.160 9.180 9.080 9.090 111,727 +0.02(+0.22%)
Nov 15, 2013 9.080 9.160 9.000 9.070 222,628 +0.25(+2.83%)
Nov 14, 2013 8.900 9.040 8.800 8.820 226,018 -0.24(-2.65%)
Nov 12, 2013 9.060 9.090 8.954 9.060 206,153 -0.20(-2.16%)
Nov 11, 2013 9.250 9.280 9.190 9.260 73,748 +0.21(+2.32%)
Nov 08, 2013 9.060 9.120 8.870 9.050 176,512 -0.43(-4.54%)
Nov 07, 2013 9.800 9.810 9.330 9.480 283,789 -0.51(-5.11%)
Nov 06, 2013 9.870 10.10 9.870 9.990 311,971 +0.30(+3.10%)
Nov 05, 2013 9.840 9.870 9.690 9.690 163,462 -0.06(-0.62%)
Nov 04, 2013 9.610 9.840 9.600 9.750 110,580 +0.14(+1.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.