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, 2012 8.800 8.861 8.732 8.781 233,415 -0.07(-0.76%)
Nov 29, 2012 8.771 8.877 8.761 8.848 312,600 +0.31(+3.62%)
Nov 28, 2012 8.375 8.549 8.336 8.539 265,884 +0.16(+1.96%)
Nov 27, 2012 8.423 8.442 8.355 8.375 327,672 -0.33(-3.77%)
Nov 26, 2012 8.674 8.703 8.655 8.703 167,328 -0.06(-0.66%)
Nov 23, 2012 8.713 8.771 8.674 8.761 172,446 +0.27(+3.19%)
Nov 21, 2012 8.549 8.549 8.462 8.491 166,489 -0.01(-0.11%)
Nov 20, 2012 8.500 8.558 8.452 8.500 428,574 -0.07(-0.79%)
Nov 19, 2012 8.481 8.607 8.471 8.568 233,238 +0.17(+2.07%)
Nov 16, 2012 8.500 8.510 8.336 8.394 226,574 -0.41(-4.61%)
Nov 15, 2012 8.906 8.954 8.766 8.800 248,639 -0.06(-0.65%)
Nov 14, 2012 9.041 9.051 8.838 8.858 312,735 +0.12(+1.33%)
Nov 13, 2012 8.694 8.878 8.694 8.742 418,474 -0.07(-0.77%)
Nov 12, 2012 8.829 8.877 8.790 8.809 442,670 +0.37(+4.35%)
Nov 09, 2012 8.413 8.510 8.399 8.442 333,825 +0.30(+3.68%)
Nov 08, 2012 8.269 8.352 8.133 8.143 284,312 -0.18(-2.20%)
Nov 07, 2012 8.365 8.384 8.298 8.327 156,630 -0.19(-2.27%)
Nov 06, 2012 8.500 8.529 8.433 8.520 162,446 +0.04(+0.46%)
Nov 05, 2012 8.423 8.491 8.394 8.481 193,003 -0.12(-1.35%)
Nov 02, 2012 8.674 8.674 8.568 8.597 289,486 -0.31(-3.47%)
Nov 01, 2012 8.867 8.945 8.866 8.906 183,500 +0.03(+0.33%)
Oct 31, 2012 8.964 9.003 8.867 8.877 229,791 +0.06(+0.66%)
Oct 26, 2012 8.819 8.819 8.819 8.819 283,140 -0.04(-0.44%)
Oct 25, 2012 9.051 9.090 8.824 8.858 254,301 -0.24(-2.65%)
Oct 24, 2012 9.235 9.254 9.099 9.099 188,544 -0.17(-1.87%)
Oct 23, 2012 9.263 9.302 9.196 9.273 179,869 -0.16(-1.74%)
Oct 19, 2012 9.592 9.592 9.399 9.437 172,819 -0.25(-2.59%)
Oct 18, 2012 9.669 9.766 9.640 9.689 172,511 -0.10(-0.99%)
Oct 17, 2012 9.756 9.833 9.708 9.785 126,050 +0.14(+1.50%)
Oct 16, 2012 9.621 9.698 9.592 9.640 181,030 +0.13(+1.32%)
Oct 15, 2012 9.524 9.534 9.418 9.515 143,451 -0.01(-0.10%)
Oct 12, 2012 9.563 9.602 9.457 9.524 96,201 -0.01(-0.10%)
Oct 11, 2012 9.582 9.650 9.534 9.534 132,520 -0.03(-0.30%)
Oct 10, 2012 9.611 9.660 9.515 9.563 163,627 -0.06(-0.60%)
Oct 09, 2012 9.650 9.717 9.616 9.621 170,703 -0.26(-2.64%)
Oct 08, 2012 9.949 9.988 9.872 9.882 173,793 -0.24(-2.39%)
Oct 05, 2012 10.14 10.26 10.09 10.12 229,473 +0.27(+2.75%)
Oct 04, 2012 9.766 9.862 9.731 9.853 246,059 +0.13(+1.29%)
Oct 03, 2012 9.785 9.814 9.708 9.727 181,738 +0.10(+1.00%)
Oct 02, 2012 9.959 9.969 9.553 9.631 283,659 -0.14(-1.48%)
Oct 01, 2012 9.766 9.853 9.727 9.775 229,237 +0.08(+0.80%)
Sep 28, 2012 9.862 9.891 9.660 9.698 241,447 -0.25(-2.52%)
Sep 27, 2012 9.911 9.959 9.804 9.949 768,164 +0.22(+2.28%)
Sep 26, 2012 9.727 9.737 9.640 9.727 230,206 -0.22(-2.23%)
Sep 25, 2012 9.998 10.15 9.930 9.949 196,714 -0.02(-0.19%)
Sep 24, 2012 9.959 10.01 9.901 9.969 168,168 -0.16(-1.62%)
Sep 21, 2012 10.24 10.25 10.13 10.13 182,743 +0.16(+1.65%)
Sep 20, 2012 9.940 9.978 9.882 9.969 201,687 -0.14(-1.43%)
Sep 19, 2012 10.08 10.14 10.06 10.11 221,052 -0.04(-0.38%)
Sep 18, 2012 10.19 10.24 10.09 10.15 377,267 -0.13(-1.22%)
Sep 17, 2012 10.36 10.44 10.23 10.28 499,323 -0.21(-2.03%)
Sep 14, 2012 10.46 10.59 10.44 10.49 418,786 -0.13(-1.18%)
Sep 13, 2012 10.45 10.65 10.31 10.62 422,810 +0.04(+0.36%)
Sep 12, 2012 10.49 10.62 10.46 10.58 195,058 +0.16(+1.58%)
Sep 11, 2012 10.23 10.46 10.20 10.41 255,253 +0.08(+0.75%)
Sep 10, 2012 10.19 10.48 10.17 10.34 453,277 +0.14(+1.42%)
Sep 07, 2012 10.10 10.19 10.05 10.19 374,589 +0.75(+7.98%)
Sep 06, 2012 9.186 9.466 9.186 9.437 246,978 +0.33(+3.61%)
Sep 05, 2012 9.206 9.206 9.090 9.109 222,227 -0.27(-2.88%)
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.