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 30, 2011 10.25 10.37 10.18 10.31 539,144 +0.54(+5.50%)
Nov 29, 2011 9.781 9.863 9.727 9.772 367,030 +0.13(+1.32%)
Nov 28, 2011 9.799 9.827 9.590 9.645 429,595 +0.36(+3.93%)
Nov 25, 2011 9.207 9.435 9.207 9.280 322,510 -0.05(-0.59%)
Nov 23, 2011 9.535 9.535 9.325 9.335 419,606 -0.37(-3.85%)
Nov 22, 2011 9.827 9.854 9.635 9.708 532,798 -0.26(-2.56%)
Nov 21, 2011 9.982 10.04 9.863 9.964 549,535 -0.41(-3.95%)
Nov 18, 2011 10.56 10.57 10.36 10.37 348,479 -0.10(-0.96%)
Nov 17, 2011 10.63 10.69 10.42 10.47 430,903 -0.16(-1.54%)
Nov 16, 2011 10.70 10.88 10.64 10.64 334,294 -0.05(-0.51%)
Nov 15, 2011 10.82 10.92 10.59 10.69 389,666 -0.15(-1.43%)
Nov 14, 2011 10.99 11.08 10.82 10.85 508,638 -0.30(-2.70%)
Nov 11, 2011 11.19 11.29 11.09 11.15 612,351 +0.67(+6.35%)
Nov 10, 2011 10.69 10.69 10.30 10.48 505,734 +0.42(+4.17%)
Nov 09, 2011 10.36 10.36 10.03 10.06 877,907 -1.03(-9.29%)
Nov 08, 2011 11.05 11.16 10.86 11.09 445,593 +0.08(+0.74%)
Nov 07, 2011 10.96 11.05 10.84 11.01 417,966 +0.10(+0.92%)
Nov 04, 2011 10.90 10.95 10.72 10.91 361,938 -0.21(-1.89%)
Nov 03, 2011 11.06 11.17 10.79 11.12 466,978 +0.30(+2.78%)
Nov 02, 2011 10.88 11.00 10.71 10.82 562,041 +0.13(+1.19%)
Nov 01, 2011 10.60 10.82 10.54 10.69 991,580 -0.64(-5.63%)
Oct 31, 2011 11.78 11.79 11.32 11.33 596,800 -0.62(-5.19%)
Oct 28, 2011 12.01 12.05 11.83 11.95 296,637 -0.36(-2.96%)
Oct 27, 2011 12.12 12.40 12.02 12.32 588,387 +0.71(+6.13%)
Oct 26, 2011 11.74 11.77 11.42 11.60 540,153 +0.15(+1.35%)
Oct 25, 2011 11.30 11.55 11.19 11.45 532,010 +0.13(+1.13%)
Oct 24, 2011 11.01 11.35 10.99 11.32 270,666 +0.22(+1.97%)
Oct 21, 2011 11.14 11.18 11.00 11.10 286,399 +0.17(+1.58%)
Oct 20, 2011 10.96 10.98 10.67 10.93 602,614 -0.14(-1.24%)
Oct 19, 2011 11.19 11.27 11.03 11.07 406,215 -0.15(-1.38%)
Oct 18, 2011 11.02 11.29 10.92 11.22 401,253 +0.03(+0.24%)
Oct 17, 2011 11.38 11.39 11.11 11.19 358,940 -0.28(-2.46%)
Oct 14, 2011 11.40 11.48 11.29 11.48 367,564 +0.24(+2.11%)
Oct 13, 2011 11.15 11.27 11.05 11.24 352,591 +0.00(+0.00%)
Oct 12, 2011 11.11 11.32 11.10 11.24 493,021 +0.62(+5.84%)
Oct 11, 2011 10.41 10.64 10.35 10.62 585,204 -0.29(-2.67%)
Oct 10, 2011 10.73 10.94 10.70 10.91 480,331 +0.48(+4.63%)
Oct 07, 2011 10.57 10.66 10.38 10.43 389,809 -0.11(-1.04%)
Oct 06, 2011 10.59 10.60 10.42 10.54 703,830 +0.26(+2.48%)
Oct 05, 2011 10.16 10.29 10.08 10.28 549,743 +0.01(+0.09%)
Oct 04, 2011 10.02 10.27 9.818 10.27 1,159,430 +0.63(+6.52%)
Oct 03, 2011 9.954 10.06 9.635 9.645 675,177 -0.21(-2.13%)
Sep 30, 2011 10.01 10.15 9.854 9.854 797,028 -0.53(-5.09%)
Sep 29, 2011 10.35 10.48 10.21 10.38 664,882 +0.62(+6.35%)
Sep 28, 2011 10.06 10.16 9.763 9.763 471,796 -0.10(-1.02%)
Sep 27, 2011 9.900 10.07 9.799 9.863 556,672 +0.20(+2.08%)
Sep 26, 2011 9.480 9.681 9.316 9.663 407,446 +0.24(+2.51%)
Sep 23, 2011 9.025 9.480 9.006 9.426 1,339,878 +0.26(+2.89%)
Sep 22, 2011 9.170 9.344 9.070 9.161 1,025,225 -0.42(-4.38%)
Sep 21, 2011 9.790 9.882 9.562 9.581 532,360 -0.15(-1.50%)
Sep 20, 2011 9.772 9.862 9.608 9.727 320,982 +0.08(+0.85%)
Sep 19, 2011 9.581 9.717 9.480 9.645 548,241 -0.30(-3.02%)
Sep 16, 2011 10.17 10.22 9.872 9.945 443,675 +0.01(+0.09%)
Sep 15, 2011 9.945 9.973 9.727 9.936 779,919 +0.35(+3.61%)
Sep 14, 2011 9.426 9.690 9.315 9.590 720,943 +0.37(+4.06%)
Sep 13, 2011 9.253 9.353 9.116 9.216 907,864 +0.10(+1.10%)
Sep 12, 2011 9.125 9.271 8.879 9.116 1,125,882 -0.40(-4.21%)
Sep 09, 2011 9.708 9.809 9.490 9.517 982,719 -0.62(-6.12%)
Sep 08, 2011 10.14 10.38 10.11 10.14 376,158 -0.23(-2.20%)
Sep 07, 2011 10.09 10.39 10.06 10.36 400,509 +0.38(+3.84%)
Sep 06, 2011 9.827 10.05 9.799 9.982 806,991 -0.63(-5.93%)
Sep 02, 2011 10.81 10.84 10.61 10.61 432,042 -0.47(-4.28%)
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.