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 (%)
Nov 28, 2008 10.66 11.15 10.66 11.10 221,310 -0.26(-2.31%)
Nov 26, 2008 10.93 11.43 10.87 11.36 329,063 +0.51(+4.68%)
Nov 25, 2008 10.73 11.01 10.49 10.85 473,201 +0.28(+2.63%)
Nov 24, 2008 10.23 10.83 10.15 10.57 486,788 +0.43(+4.28%)
Nov 21, 2008 9.622 10.16 9.343 10.14 887,974 +0.39(+4.03%)
Nov 20, 2008 10.35 10.59 9.695 9.744 545,774 -0.74(-7.03%)
Nov 19, 2008 10.88 11.07 10.45 10.48 532,794 -0.09(-0.85%)
Nov 18, 2008 10.46 10.92 10.10 10.57 596,976 +0.24(+2.30%)
Nov 17, 2008 10.36 10.70 10.27 10.33 404,189 -0.09(-0.86%)
Nov 14, 2008 10.34 10.87 10.34 10.42 376,429 -0.35(-3.27%)
Nov 13, 2008 9.965 10.78 9.662 10.78 382,293 +1.11(+11.53%)
Nov 12, 2008 9.867 10.01 9.597 9.662 355,252 -0.25(-2.56%)
Nov 11, 2008 10.06 10.15 9.736 9.916 382,036 -0.33(-3.20%)
Nov 10, 2008 10.60 10.71 9.998 10.24 302,014 +0.10(+0.97%)
Nov 07, 2008 10.03 10.37 9.818 10.15 358,151 +0.76(+8.12%)
Nov 06, 2008 10.63 10.74 9.269 9.384 453,498 -1.12(-10.68%)
Nov 05, 2008 11.02 11.33 10.42 10.51 421,159 -0.06(-0.54%)
Nov 04, 2008 9.687 10.70 9.687 10.56 370,858 +1.24(+13.36%)
Nov 03, 2008 9.016 9.319 9.016 9.319 268,826 -0.02(-0.18%)
Oct 31, 2008 8.844 9.471 8.794 9.335 345,809 -0.04(-0.44%)
Oct 30, 2008 9.384 9.523 8.944 9.376 379,211 +0.30(+3.34%)
Oct 29, 2008 9.122 9.376 8.991 9.073 287,590 +0.04(+0.45%)
Oct 28, 2008 8.434 9.032 8.139 9.032 462,306 +0.57(+6.78%)
Oct 27, 2008 8.418 8.770 7.910 8.459 406,182 -0.32(-3.64%)
Oct 24, 2008 8.573 9.040 8.205 8.778 449,455 -0.63(-6.70%)
Oct 23, 2008 9.245 9.540 8.975 9.409 369,715 +0.24(+2.59%)
Oct 22, 2008 9.392 9.474 8.901 9.171 456,579 -0.50(-5.17%)
Oct 21, 2008 9.761 10.07 9.597 9.671 391,534 -0.84(-8.02%)
Oct 20, 2008 10.30 10.51 9.622 10.51 379,685 +0.84(+8.63%)
Oct 17, 2008 9.057 10.03 9.007 9.679 456,547 +0.06(+0.60%)
Oct 16, 2008 9.400 9.622 8.762 9.622 496,802 +0.49(+5.38%)
Oct 15, 2008 9.851 10.02 9.024 9.130 500,643 -1.15(-11.16%)
Oct 14, 2008 9.482 10.87 9.310 10.28 640,759 +0.73(+7.63%)
Oct 13, 2008 8.262 9.581 7.779 9.548 802,530 +1.74(+22.35%)
Oct 10, 2008 8.270 8.762 7.198 7.804 1,067,692 -1.07(-12.08%)
Oct 09, 2008 9.679 9.720 8.737 8.876 546,355 -0.51(-5.41%)
Oct 08, 2008 9.679 9.925 9.212 9.384 635,182 -0.58(-5.83%)
Oct 07, 2008 10.82 10.92 9.900 9.965 510,361 -0.42(-4.02%)
Oct 06, 2008 11.00 11.02 10.18 10.38 560,176 -1.37(-11.64%)
Oct 03, 2008 11.76 12.13 11.68 11.75 526,120 -0.02(-0.14%)
Oct 02, 2008 12.07 12.07 11.72 11.77 326,640 -0.42(-3.43%)
Oct 01, 2008 11.96 12.23 11.87 12.18 432,074 -0.03(-0.27%)
Sep 30, 2008 12.17 12.27 11.99 12.22 472,339 -0.02(-0.20%)
Sep 29, 2008 12.98 13.04 11.96 12.24 742,648 -1.24(-9.17%)
Sep 26, 2008 13.31 13.52 13.25 13.48 0 +0.29(+2.17%)
Sep 25, 2008 13.07 13.27 13.05 13.19 366,225 +0.16(+1.19%)
Sep 24, 2008 13.33 13.35 12.93 13.04 455,594 +0.22(+1.73%)
Sep 23, 2008 12.94 13.20 12.76 12.82 1,021,472 -0.18(-1.39%)
Sep 22, 2008 13.22 13.27 12.94 13.00 348,232 +0.04(+0.32%)
Sep 19, 2008 12.56 13.00 12.45 12.95 0 +0.61(+4.91%)
Sep 18, 2008 12.41 12.46 11.91 12.35 640,094 -0.07(-0.53%)
Sep 17, 2008 12.69 12.82 12.27 12.41 490,648 -0.05(-0.39%)
Sep 16, 2008 12.45 12.61 12.23 12.46 444,124 -0.09(-0.72%)
Sep 15, 2008 12.66 12.70 12.42 12.55 428,315 -0.43(-3.28%)
Sep 12, 2008 12.84 13.00 12.79 12.98 385,620 +0.14(+1.08%)
Sep 11, 2008 12.54 12.84 12.52 12.84 296,914 -0.02(-0.13%)
Sep 10, 2008 12.82 13.09 12.78 12.86 645,910 +0.43(+3.43%)
Sep 09, 2008 12.45 12.66 12.36 12.43 569,333 +0.31(+2.57%)
Sep 08, 2008 12.30 12.32 11.98 12.12 375,938 -0.16(-1.33%)
Sep 05, 2008 12.34 12.40 12.05 12.28 0 -0.16(-1.25%)
Sep 04, 2008 12.91 12.91 12.41 12.44 567,840 -0.80(-6.06%)
Sep 03, 2008 13.22 13.25 13.13 13.24 354,589 +0.00(+0.00%)
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.