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 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%)
Nov 01, 2013 9.680 9.700 9.520 9.610 103,193 -0.15(-1.54%)
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%)
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.