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, 2017 8.320 8.400 8.270 8.280 94,368 -0.01(-0.12%)
Nov 29, 2017 8.210 8.290 8.200 8.290 60,892 -0.05(-0.60%)
Nov 28, 2017 8.300 8.350 8.260 8.340 109,839 -0.03(-0.36%)
Nov 27, 2017 8.460 8.480 8.370 8.370 74,783 -0.18(-2.11%)
Nov 24, 2017 8.640 8.670 8.535 8.550 61,253 +0.43(+5.30%)
Nov 22, 2017 8.150 8.190 8.010 8.120 122,164 +0.20(+2.53%)
Nov 21, 2017 7.950 7.980 7.570 7.920 225,550 -0.02(-0.25%)
Nov 20, 2017 7.990 8.040 7.860 7.940 117,642 -0.09(-1.12%)
Nov 17, 2017 7.920 8.030 7.900 8.030 47,422 -0.02(-0.25%)
Nov 16, 2017 8.180 8.180 8.040 8.050 109,188 +0.09(+1.13%)
Nov 15, 2017 8.000 8.060 7.960 7.960 81,576 +0.12(+1.53%)
Nov 14, 2017 7.830 7.909 7.700 7.840 197,321 -0.22(-2.73%)
Nov 13, 2017 8.030 8.100 7.924 8.060 190,760 -0.26(-3.12%)
Nov 10, 2017 8.440 8.460 8.120 8.320 128,482 -0.11(-1.30%)
Nov 09, 2017 8.420 8.450 8.355 8.430 71,917 -0.04(-0.47%)
Nov 08, 2017 8.600 8.600 8.460 8.470 144,844 -0.14(-1.63%)
Nov 07, 2017 8.690 8.710 8.580 8.610 61,593 -0.16(-1.82%)
Nov 06, 2017 8.710 8.810 8.710 8.770 63,901 -0.06(-0.68%)
Nov 03, 2017 8.900 8.900 8.750 8.830 36,694 -0.12(-1.34%)
Nov 02, 2017 8.920 8.950 8.850 8.950 60,427 +0.26(+2.99%)
Nov 01, 2017 8.740 8.790 8.670 8.690 26,354 +0.08(+0.93%)
Oct 31, 2017 8.700 8.750 8.490 8.610 80,958 -0.04(-0.46%)
Oct 30, 2017 8.650 8.689 8.620 8.650 62,694 +0.10(+1.17%)
Oct 27, 2017 8.640 8.660 8.540 8.550 70,744 -0.26(-2.95%)
Oct 26, 2017 8.910 8.910 8.770 8.810 57,182 -0.20(-2.22%)
Oct 25, 2017 9.020 9.020 8.920 9.010 30,293 -0.01(-0.11%)
Oct 24, 2017 8.970 9.020 8.960 9.020 36,481 -0.08(-0.88%)
Oct 23, 2017 9.080 9.110 9.050 9.100 30,582 -0.02(-0.22%)
Oct 20, 2017 9.140 9.160 9.020 9.120 43,999 +0.03(+0.33%)
Oct 19, 2017 9.060 9.100 9.000 9.090 28,329 +0.05(+0.55%)
Oct 18, 2017 9.000 9.040 8.910 9.040 35,305 +0.01(+0.11%)
Oct 17, 2017 9.050 9.060 8.960 9.030 23,550 -0.02(-0.22%)
Oct 16, 2017 9.170 9.170 8.970 9.050 32,390 -0.12(-1.31%)
Oct 13, 2017 8.970 9.270 8.940 9.170 74,231 +0.18(+2.00%)
Oct 12, 2017 8.930 8.990 8.890 8.990 44,198 -0.16(-1.75%)
Oct 11, 2017 9.210 9.240 9.100 9.150 78,874 +0.20(+2.23%)
Oct 10, 2017 8.980 8.990 8.890 8.950 50,659 -0.03(-0.33%)
Oct 09, 2017 8.950 8.990 8.920 8.980 33,243 +0.05(+0.56%)
Oct 06, 2017 8.940 9.170 8.920 8.930 53,919 -0.05(-0.56%)
Oct 05, 2017 9.020 9.060 8.980 8.980 44,537 -0.01(-0.11%)
Oct 04, 2017 9.030 9.050 8.900 8.990 126,519 -0.11(-1.21%)
Oct 03, 2017 9.050 9.109 9.050 9.100 57,828 -0.03(-0.33%)
Oct 02, 2017 9.200 9.200 9.070 9.130 54,971 -0.27(-2.87%)
Sep 29, 2017 9.330 9.400 9.300 9.400 131,396 -0.04(-0.42%)
Sep 28, 2017 9.500 9.500 9.350 9.440 46,940 -0.04(-0.42%)
Sep 27, 2017 9.410 9.490 9.410 9.480 36,984 +0.17(+1.83%)
Sep 26, 2017 9.320 9.400 9.290 9.310 36,108 -0.04(-0.43%)
Sep 25, 2017 9.450 9.460 9.330 9.350 38,408 -0.17(-1.79%)
Sep 22, 2017 9.450 9.540 9.440 9.520 24,869 -0.02(-0.21%)
Sep 21, 2017 9.510 9.560 9.510 9.540 16,624 -0.02(-0.21%)
Sep 20, 2017 9.570 9.610 9.450 9.560 38,508 -0.09(-0.93%)
Sep 19, 2017 9.700 9.700 9.563 9.650 115,927 -0.10(-1.03%)
Sep 18, 2017 9.700 9.800 9.680 9.750 161,578 +0.37(+3.94%)
Sep 15, 2017 9.340 9.410 9.310 9.380 32,905 +0.08(+0.86%)
Sep 14, 2017 9.270 9.307 9.220 9.300 50,791 -0.06(-0.64%)
Sep 13, 2017 9.340 9.390 9.305 9.360 59,803 -0.13(-1.37%)
Sep 12, 2017 9.450 9.500 9.430 9.490 32,744 +0.01(+0.11%)
Sep 11, 2017 9.430 9.480 9.410 9.480 33,560 +0.02(+0.21%)
Sep 08, 2017 9.450 9.460 9.200 9.460 47,998 +0.02(+0.21%)
Sep 07, 2017 9.360 9.440 9.320 9.440 99,441 +0.15(+1.61%)
Sep 06, 2017 9.350 9.400 9.270 9.290 76,455 -0.05(-0.54%)
Sep 05, 2017 9.330 9.350 9.260 9.340 51,223 -0.19(-1.99%)
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.