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, 2016 7.460 7.570 7.460 7.480 84,245 -0.02(-0.27%)
Nov 29, 2016 7.310 7.500 7.310 7.500 157,629 +0.34(+4.75%)
Nov 28, 2016 7.300 7.300 7.150 7.160 98,798 -0.34(-4.53%)
Nov 25, 2016 7.400 7.540 7.400 7.500 62,288 +0.15(+2.04%)
Nov 23, 2016 7.350 7.350 7.350 0 +0.00(+0.00%)
Nov 22, 2016 7.360 7.380 7.280 7.350 106,271 +0.10(+1.38%)
Nov 21, 2016 7.140 7.250 7.100 7.250 85,877 +0.05(+0.69%)
Nov 18, 2016 7.270 7.270 7.140 7.200 172,436 -0.24(-3.23%)
Nov 17, 2016 7.480 7.488 7.390 7.440 65,998 -0.05(-0.67%)
Nov 16, 2016 7.420 7.540 7.380 7.490 73,397 -0.10(-1.32%)
Nov 15, 2016 7.400 7.600 7.360 7.590 319,199 +0.12(+1.61%)
Nov 14, 2016 7.410 7.490 7.400 7.470 90,885 -0.23(-2.99%)
Nov 11, 2016 7.690 7.730 7.610 7.700 49,164 -0.29(-3.63%)
Nov 10, 2016 7.970 7.990 7.820 7.990 80,094 -0.22(-2.68%)
Nov 09, 2016 8.070 8.210 7.965 8.210 84,491 -0.13(-1.56%)
Nov 08, 2016 8.220 8.370 8.205 8.340 65,862 +0.10(+1.21%)
Nov 07, 2016 8.350 8.350 8.170 8.240 34,610 -0.06(-0.72%)
Nov 04, 2016 8.400 8.410 8.210 8.300 77,343 -0.25(-2.92%)
Nov 03, 2016 8.540 8.620 8.460 8.550 53,401 +0.04(+0.47%)
Nov 02, 2016 8.670 8.690 8.489 8.510 30,425 -0.17(-1.96%)
Nov 01, 2016 8.770 8.790 8.600 8.680 87,198 +0.01(+0.12%)
Oct 31, 2016 8.600 8.670 8.560 8.670 43,943 +0.06(+0.70%)
Oct 28, 2016 8.530 8.610 8.500 8.610 25,135 +0.09(+1.06%)
Oct 27, 2016 8.630 8.630 8.520 8.520 35,732 -0.15(-1.73%)
Oct 26, 2016 8.670 8.700 8.640 8.670 28,790 +0.01(+0.12%)
Oct 25, 2016 8.560 8.660 8.560 8.660 235,994 +0.04(+0.46%)
Oct 24, 2016 8.600 8.670 8.540 8.620 84,339 +0.27(+3.23%)
Oct 21, 2016 8.290 8.450 8.290 8.350 55,175 +0.10(+1.21%)
Oct 20, 2016 8.220 8.270 8.180 8.250 35,353 -0.02(-0.24%)
Oct 19, 2016 8.220 8.320 8.210 8.270 189,542 -0.04(-0.48%)
Oct 18, 2016 8.260 8.320 8.230 8.310 77,094 +0.27(+3.36%)
Oct 17, 2016 7.990 8.080 7.990 8.040 58,610 +0.21(+2.68%)
Oct 14, 2016 7.850 7.860 7.810 7.830 73,104 +0.13(+1.69%)
Oct 13, 2016 7.610 7.710 7.540 7.700 93,040 +0.00(+0.00%)
Oct 12, 2016 7.750 7.790 7.600 7.700 698,802 -0.21(-2.65%)
Oct 11, 2016 8.140 8.140 7.870 7.910 133,315 -0.25(-3.06%)
Oct 10, 2016 8.170 8.250 8.140 8.160 43,951 +0.07(+0.87%)
Oct 07, 2016 7.970 8.090 7.940 8.090 33,640 +0.06(+0.75%)
Oct 06, 2016 8.090 8.090 8.000 8.030 99,303 -0.05(-0.62%)
Oct 05, 2016 8.030 8.120 7.980 8.080 38,837 +0.01(+0.12%)
Oct 04, 2016 8.260 8.260 8.060 8.070 47,914 -0.10(-1.22%)
Oct 03, 2016 8.120 8.170 8.110 8.170 63,115 -0.12(-1.45%)
Sep 30, 2016 8.180 8.300 8.130 8.290 70,490 +0.07(+0.85%)
Sep 29, 2016 8.430 8.450 8.180 8.220 79,037 -0.19(-2.26%)
Sep 28, 2016 8.270 8.430 8.260 8.410 43,271 +0.15(+1.82%)
Sep 27, 2016 8.180 8.260 8.120 8.260 47,204 -0.01(-0.12%)
Sep 26, 2016 8.250 8.340 8.230 8.270 64,245 -0.21(-2.48%)
Sep 23, 2016 8.440 8.530 8.410 8.480 33,255 -0.02(-0.24%)
Sep 22, 2016 8.630 8.670 8.490 8.500 76,180 +0.14(+1.67%)
Sep 21, 2016 8.320 8.400 8.250 8.360 44,051 +0.25(+3.08%)
Sep 20, 2016 8.090 8.110 8.030 8.110 81,544 -0.02(-0.25%)
Sep 19, 2016 8.220 8.220 8.060 8.130 43,378 -0.08(-0.97%)
Sep 16, 2016 8.190 8.230 8.130 8.210 56,758 -0.23(-2.73%)
Sep 15, 2016 8.390 8.440 8.300 8.440 46,092 +0.02(+0.24%)
Sep 14, 2016 8.390 8.440 8.310 8.420 28,053 -0.05(-0.59%)
Sep 13, 2016 8.500 8.530 8.420 8.470 60,250 -0.44(-4.94%)
Sep 12, 2016 8.610 8.910 8.590 8.910 42,653 -0.01(-0.11%)
Sep 09, 2016 8.980 8.990 8.880 8.920 37,563 -0.18(-1.98%)
Sep 08, 2016 9.060 9.160 9.040 9.100 50,331 +0.08(+0.89%)
Sep 07, 2016 9.020 9.080 8.970 9.020 38,647 -0.03(-0.33%)
Sep 06, 2016 9.010 9.050 8.920 9.050 119,122 -0.04(-0.44%)
Sep 02, 2016 9.120 9.090 9.090 9.090 41,600 -0.05(-0.55%)
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.