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 (%)
Dec 29, 2017 8.630 8.630 8.630 0 -0.07(-0.80%)
Dec 28, 2017 8.710 8.710 8.640 8.700 71,290 -0.31(-3.44%)
Dec 27, 2017 8.730 9.010 8.640 9.010 80,913 +0.14(+1.58%)
Dec 26, 2017 8.710 9.010 8.710 8.870 140,135 +0.09(+1.03%)
Dec 22, 2017 8.700 8.790 8.600 8.780 82,350 +0.04(+0.46%)
Dec 21, 2017 8.650 8.750 8.620 8.740 185,014 +0.16(+1.86%)
Dec 20, 2017 8.610 8.630 8.550 8.580 79,262 -0.13(-1.49%)
Dec 19, 2017 8.660 8.770 8.640 8.710 86,730 +0.09(+1.04%)
Dec 18, 2017 8.640 8.800 8.570 8.620 141,273 +0.10(+1.17%)
Dec 15, 2017 8.470 8.580 8.470 8.520 90,000 +0.00(+0.00%)
Dec 14, 2017 8.570 8.570 8.450 8.520 66,836 -0.11(-1.27%)
Dec 13, 2017 8.660 8.680 8.290 8.630 65,617 -0.25(-2.82%)
Dec 12, 2017 8.850 8.940 8.830 8.880 43,079 -0.06(-0.67%)
Dec 11, 2017 8.900 8.940 8.810 8.940 82,139 +0.09(+1.02%)
Dec 08, 2017 8.820 8.867 8.760 8.850 77,748 +0.12(+1.37%)
Dec 07, 2017 8.790 8.817 8.710 8.730 85,837 +0.17(+1.99%)
Dec 06, 2017 8.560 8.670 8.520 8.560 119,547 +0.28(+3.38%)
Dec 05, 2017 8.320 8.400 8.250 8.280 71,874 -0.05(-0.60%)
Dec 04, 2017 8.340 8.350 8.250 8.330 104,483 +0.07(+0.85%)
Dec 01, 2017 8.220 8.310 8.220 8.260 102,446 -0.02(-0.24%)
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%)
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.