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 (%)
Feb 28, 2013 7.071 7.158 7.022 7.080 538,271 +0.01(+0.14%)
Feb 27, 2013 6.955 7.071 6.926 7.071 1,752,599 +0.11(+1.53%)
Feb 26, 2013 6.994 7.022 6.858 6.965 772,560 -0.24(-3.35%)
Feb 25, 2013 7.795 7.805 7.177 7.206 1,227,290 -0.33(-4.36%)
Feb 22, 2013 7.457 7.544 7.428 7.534 534,472 +0.14(+1.83%)
Feb 21, 2013 7.476 7.534 7.361 7.399 998,989 -0.32(-4.13%)
Feb 20, 2013 7.853 7.882 7.689 7.718 519,791 -0.27(-3.39%)
Feb 19, 2013 7.998 8.032 7.959 7.988 578,691 +0.12(+1.47%)
Feb 15, 2013 7.950 7.979 7.853 7.873 294,409 -0.19(-2.40%)
Feb 14, 2013 8.075 8.124 8.027 8.066 234,462 -0.14(-1.76%)
Feb 13, 2013 8.298 8.327 8.191 8.211 754,961 +0.09(+1.07%)
Feb 12, 2013 8.191 8.220 8.114 8.124 393,491 -0.11(-1.29%)
Feb 11, 2013 8.375 8.375 8.220 8.230 436,598 -0.32(-3.73%)
Feb 08, 2013 8.626 8.626 8.500 8.549 304,731 -0.18(-2.10%)
Feb 07, 2013 8.935 8.935 8.674 8.732 308,623 -0.08(-0.88%)
Feb 06, 2013 8.761 8.848 8.752 8.809 276,955 -0.22(-2.46%)
Feb 04, 2013 9.283 9.312 9.012 9.032 369,141 -0.59(-6.12%)
Feb 01, 2013 9.524 9.650 9.486 9.621 234,196 +0.08(+0.81%)
Jan 31, 2013 9.534 9.602 9.524 9.544 258,209 +0.08(+0.82%)
Jan 30, 2013 9.486 9.505 9.428 9.466 226,186 +0.07(+0.72%)
Jan 29, 2013 9.331 9.437 9.331 9.399 217,706 +0.06(+0.62%)
Jan 28, 2013 9.350 9.370 9.292 9.341 197,139 -0.06(-0.62%)
Jan 25, 2013 9.360 9.408 9.331 9.399 170,664 +0.03(+0.31%)
Jan 24, 2013 9.370 9.428 9.350 9.370 288,062 +0.03(+0.31%)
Jan 23, 2013 9.379 9.428 9.292 9.341 1,443,753 -0.23(-2.42%)
Jan 22, 2013 9.631 9.650 9.544 9.573 285,565 -0.24(-2.46%)
Jan 18, 2013 9.785 9.872 9.775 9.814 395,704 +0.06(+0.59%)
Jan 17, 2013 9.727 9.833 9.708 9.756 221,505 +0.21(+2.23%)
Jan 16, 2013 9.534 9.592 9.505 9.544 186,151 -0.02(-0.20%)
Jan 15, 2013 9.602 9.631 9.534 9.563 256,234 -0.24(-2.46%)
Jan 14, 2013 9.698 9.833 9.698 9.804 291,468 +0.25(+2.63%)
Jan 11, 2013 9.621 9.621 9.515 9.553 230,599 -0.05(-0.50%)
Jan 10, 2013 9.544 9.630 9.524 9.602 262,131 +0.10(+1.02%)
Jan 09, 2013 9.302 9.529 9.302 9.505 293,093 +0.71(+8.13%)
Jan 08, 2013 8.800 8.829 8.723 8.790 397,923 -0.02(-0.22%)
Jan 07, 2013 8.781 8.838 8.752 8.809 280,785 -0.16(-1.83%)
Jan 04, 2013 8.935 8.993 8.858 8.974 271,448 -0.05(-0.54%)
Jan 03, 2013 8.916 9.080 8.896 9.022 205,529 +0.10(+1.08%)
Jan 02, 2013 8.925 8.935 8.848 8.925 646,522 +0.18(+2.10%)
Dec 31, 2012 8.771 8.781 8.616 8.742 298,444 +0.09(+1.00%)
Dec 28, 2012 8.703 8.714 8.626 8.655 214,807 -0.14(-1.54%)
Dec 27, 2012 8.819 8.829 8.694 8.790 494,478 +0.10(+1.11%)
Dec 26, 2012 8.674 8.781 8.645 8.694 164,455 +0.04(+0.45%)
Dec 24, 2012 8.636 8.723 8.636 8.655 117,191 -0.07(-0.78%)
Dec 21, 2012 8.636 8.732 8.636 8.723 363,455 -0.07(-0.77%)
Dec 20, 2012 8.781 8.819 8.713 8.790 170,407 -0.04(-0.44%)
Dec 19, 2012 8.877 8.896 8.819 8.829 207,910 -0.05(-0.54%)
Dec 18, 2012 8.809 8.887 8.761 8.877 405,805 +0.05(+0.55%)
Dec 17, 2012 8.790 8.872 8.771 8.829 151,806 -0.07(-0.76%)
Dec 14, 2012 8.877 8.925 8.848 8.896 299,411 -0.03(-0.32%)
Dec 13, 2012 8.877 9.012 8.877 8.925 226,784 +0.01(+0.11%)
Dec 12, 2012 8.896 9.012 8.848 8.916 188,723 +0.14(+1.65%)
Dec 11, 2012 8.674 8.800 8.665 8.771 351,311 +0.25(+2.95%)
Dec 10, 2012 8.481 8.549 8.443 8.520 277,432 -0.30(-3.40%)
Dec 07, 2012 8.761 8.829 8.713 8.819 309,970 +0.00(+0.00%)
Dec 06, 2012 8.858 8.887 8.761 8.819 327,854 -0.25(-2.77%)
Dec 05, 2012 8.983 9.133 8.945 9.070 276,097 +0.09(+0.97%)
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.