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 (%)
Oct 31, 2013 9.600 9.760 9.550 9.760 87,344 +0.10(+1.04%)
Oct 30, 2013 9.720 9.800 9.580 9.660 227,117 -0.15(-1.53%)
Oct 29, 2013 9.740 9.870 9.650 9.810 427,962 +0.49(+5.26%)
Oct 28, 2013 9.190 9.350 9.190 9.320 148,258 -0.02(-0.21%)
Oct 25, 2013 9.180 9.360 9.160 9.340 376,442 -0.48(-4.89%)
Oct 24, 2013 9.790 9.910 9.730 9.820 125,005 +0.01(+0.10%)
Oct 23, 2013 9.940 9.970 9.810 9.810 153,552 -0.17(-1.70%)
Oct 22, 2013 10.05 10.13 9.891 9.980 291,385 -0.07(-0.70%)
Oct 21, 2013 10.20 10.21 9.900 10.05 262,677 -0.25(-2.43%)
Oct 18, 2013 10.03 10.30 9.970 10.30 5,195,327 +0.40(+4.04%)
Oct 17, 2013 9.820 9.900 9.780 9.900 213,958 +0.25(+2.59%)
Oct 16, 2013 9.440 9.740 9.420 9.650 254,173 +0.35(+3.76%)
Oct 15, 2013 9.320 9.390 9.300 9.300 97,142 -0.05(-0.53%)
Oct 14, 2013 9.270 9.390 9.270 9.350 109,778 +0.15(+1.63%)
Oct 11, 2013 9.160 9.260 9.158 9.200 432,480 +0.08(+0.88%)
Oct 10, 2013 9.020 9.140 8.990 9.120 459,341 +0.31(+3.52%)
Oct 09, 2013 8.630 8.920 8.560 8.810 568,069 +0.58(+7.05%)
Oct 08, 2013 8.280 8.370 8.230 8.230 200,955 -0.22(-2.60%)
Oct 07, 2013 8.450 8.480 8.380 8.450 122,290 -0.15(-1.74%)
Oct 04, 2013 8.620 8.680 8.530 8.600 148,620 -0.06(-0.69%)
Oct 03, 2013 8.520 8.730 8.420 8.660 402,301 +0.05(+0.58%)
Oct 02, 2013 8.500 8.610 8.390 8.610 116,193 +0.06(+0.70%)
Oct 01, 2013 8.590 8.640 8.510 8.550 328,486 +0.40(+4.91%)
Sep 30, 2013 8.130 8.230 8.090 8.150 224,106 +0.30(+3.82%)
Sep 27, 2013 7.860 7.910 7.780 7.850 116,696 -0.12(-1.51%)
Sep 26, 2013 8.160 8.180 7.938 7.970 160,377 +0.25(+3.24%)
Sep 25, 2013 7.810 7.820 7.680 7.720 152,888 -0.37(-4.57%)
Sep 24, 2013 8.200 8.220 8.000 8.090 520,015 +0.08(+1.00%)
Sep 23, 2013 7.780 8.110 7.750 8.010 582,702 +0.25(+3.22%)
Sep 20, 2013 7.830 7.840 7.660 7.760 237,819 -0.20(-2.51%)
Sep 19, 2013 8.010 8.010 7.930 7.960 82,787 -0.10(-1.24%)
Sep 18, 2013 7.970 8.060 7.830 8.060 704,978 +0.05(+0.62%)
Sep 17, 2013 7.990 8.010 7.931 8.010 129,948 -0.04(-0.50%)
Sep 16, 2013 8.030 8.050 7.990 8.050 129,528 +0.04(+0.50%)
Sep 13, 2013 8.000 8.090 8.000 8.010 117,250 -0.14(-1.72%)
Sep 12, 2013 8.160 8.210 8.040 8.150 244,538 -0.05(-0.61%)
Sep 11, 2013 8.120 8.200 8.093 8.200 165,439 +0.22(+2.76%)
Sep 10, 2013 8.090 8.160 7.840 7.980 432,819 -0.03(-0.37%)
Sep 09, 2013 8.020 8.090 7.920 8.010 254,948 +0.08(+1.01%)
Sep 06, 2013 7.920 8.030 7.810 7.930 224,715 +0.01(+0.13%)
Sep 05, 2013 8.000 8.160 7.630 7.920 610,448 +0.60(+8.20%)
Sep 04, 2013 7.230 7.430 7.200 7.320 195,267 +0.01(+0.14%)
Sep 03, 2013 7.270 7.390 7.270 7.310 464,476 +0.38(+5.48%)
Aug 30, 2013 7.000 7.020 6.890 6.930 339,470 +0.53(+8.28%)
Aug 29, 2013 6.500 6.510 6.380 6.400 169,673 -0.07(-1.08%)
Aug 28, 2013 6.370 6.520 6.370 6.470 89,011 +0.11(+1.73%)
Aug 27, 2013 6.410 6.440 6.360 6.360 200,448 -0.18(-2.75%)
Aug 26, 2013 6.510 6.600 6.500 6.540 148,789 -0.10(-1.51%)
Aug 23, 2013 6.560 6.640 6.560 6.640 71,298 +0.06(+0.91%)
Aug 22, 2013 6.550 6.590 6.510 6.580 98,944 +0.06(+0.92%)
Aug 21, 2013 6.620 6.660 6.520 6.520 107,428 -0.19(-2.83%)
Aug 20, 2013 6.740 6.790 6.700 6.710 114,070 -0.14(-2.04%)
Aug 19, 2013 6.830 6.880 6.810 6.850 261,213 -0.05(-0.72%)
Aug 16, 2013 6.980 7.000 6.900 6.900 97,670 +0.07(+1.02%)
Aug 15, 2013 6.780 6.840 6.697 6.830 127,369 +0.06(+0.89%)
Aug 14, 2013 6.770 6.830 6.760 6.770 67,372 -0.02(-0.29%)
Aug 13, 2013 6.840 6.950 6.770 6.790 164,415 -0.02(-0.29%)
Aug 12, 2013 6.810 6.940 6.780 6.810 197,061 -0.05(-0.73%)
Aug 09, 2013 6.800 6.890 6.800 6.860 275,986 +0.16(+2.39%)
Aug 08, 2013 6.750 6.810 6.670 6.700 189,864 +0.09(+1.36%)
Aug 07, 2013 6.530 6.610 6.481 6.610 183,862 +0.33(+5.25%)
Aug 06, 2013 6.340 6.350 6.240 6.280 750,571 -0.17(-2.64%)
Aug 05, 2013 6.400 6.450 6.340 6.450 319,188 -0.10(-1.53%)
Aug 02, 2013 6.550 6.620 6.500 6.550 339,377 -0.25(-3.68%)
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.