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, 2017 8.150 8.160 8.020 8.030 107,234 -0.03(-0.37%)
Feb 27, 2017 8.070 8.140 8.050 8.060 296,985 +0.10(+1.26%)
Feb 24, 2017 8.000 8.090 7.500 7.960 224,613 -0.17(-2.09%)
Feb 23, 2017 8.250 8.290 8.100 8.130 596,994 +0.13(+1.63%)
Feb 22, 2017 7.920 8.060 7.880 8.000 4,545,229 -0.20(-2.44%)
Feb 21, 2017 8.170 8.290 8.070 8.200 94,974 -0.19(-2.26%)
Feb 17, 2017 8.390 8.390 8.390 0 -0.11(-1.29%)
Feb 16, 2017 8.500 8.540 8.440 8.500 28,908 +0.07(+0.83%)
Feb 15, 2017 8.460 8.483 8.420 8.430 50,085 -0.10(-1.17%)
Feb 14, 2017 8.480 8.540 8.460 8.530 100,273 -0.08(-0.93%)
Feb 13, 2017 8.690 8.700 8.580 8.610 345,237 -0.03(-0.35%)
Feb 10, 2017 8.560 8.650 8.530 8.640 76,060 -0.16(-1.82%)
Feb 09, 2017 8.700 8.830 8.660 8.800 40,351 -0.03(-0.34%)
Feb 08, 2017 8.650 8.830 8.610 8.830 45,490 +0.22(+2.56%)
Feb 07, 2017 8.730 8.760 8.600 8.610 44,434 -0.30(-3.37%)
Feb 06, 2017 8.970 8.990 8.880 8.910 65,118 -0.08(-0.89%)
Feb 03, 2017 8.880 9.000 8.790 8.990 153,752 +0.39(+4.53%)
Feb 02, 2017 8.660 8.720 8.560 8.600 53,486 +0.07(+0.82%)
Feb 01, 2017 8.540 8.570 8.490 8.530 43,444 -0.08(-0.93%)
Jan 31, 2017 8.510 8.620 8.490 8.610 68,347 +0.21(+2.50%)
Jan 30, 2017 8.420 8.430 8.310 8.400 89,344 -0.23(-2.67%)
Jan 27, 2017 8.570 8.630 8.480 8.630 118,936 -0.03(-0.35%)
Jan 26, 2017 8.770 8.810 8.640 8.660 125,248 -0.21(-2.37%)
Jan 25, 2017 8.870 8.940 8.740 8.870 106,233 -0.05(-0.56%)
Jan 24, 2017 8.910 9.001 8.850 8.920 138,484 -0.17(-1.87%)
Jan 23, 2017 9.020 9.090 8.980 9.090 75,518 +0.06(+0.66%)
Jan 20, 2017 9.030 9.070 8.960 9.030 50,511 +0.06(+0.67%)
Jan 19, 2017 9.010 9.110 8.790 8.970 213,040 +0.16(+1.82%)
Jan 18, 2017 8.820 8.880 8.780 8.810 82,451 -0.19(-2.11%)
Jan 17, 2017 8.970 9.010 8.930 9.000 47,860 -0.09(-0.99%)
Jan 13, 2017 9.090 9.090 9.090 0 +0.16(+1.79%)
Jan 12, 2017 8.970 8.970 8.780 8.930 186,194 -0.17(-1.87%)
Jan 11, 2017 8.900 9.095 8.860 9.100 246,033 +0.34(+3.88%)
Jan 10, 2017 8.760 8.830 8.722 8.760 844,561 +0.00(+0.00%)
Jan 09, 2017 8.760 8.800 8.710 8.760 164,588 -0.20(-2.23%)
Jan 06, 2017 8.910 9.050 8.900 8.960 68,594 -0.09(-0.99%)
Jan 05, 2017 8.980 9.050 8.930 9.050 190,690 +0.00(+0.00%)
Jan 04, 2017 8.990 9.060 8.950 9.050 55,740 +0.09(+1.00%)
Jan 03, 2017 8.910 8.980 8.870 8.960 108,466 +0.07(+0.79%)
Dec 30, 2016 8.890 8.890 8.890 0 +0.01(+0.11%)
Dec 29, 2016 8.810 9.000 8.760 8.880 88,160 +0.09(+1.02%)
Dec 28, 2016 8.840 8.840 8.730 8.790 83,442 -0.32(-3.51%)
Dec 27, 2016 9.140 9.140 9.050 9.110 162,552 +0.11(+1.22%)
Dec 23, 2016 9.000 9.000 9.000 0 +0.44(+5.14%)
Dec 22, 2016 8.640 8.680 8.530 8.560 703,032 -0.25(-2.84%)
Dec 21, 2016 8.700 8.820 8.600 8.810 195,821 +0.06(+0.69%)
Dec 20, 2016 8.650 8.780 8.540 8.750 525,945 +0.18(+2.10%)
Dec 19, 2016 8.730 8.780 8.360 8.570 825,208 +0.15(+1.78%)
Dec 16, 2016 8.430 8.520 8.380 8.420 117,925 +0.14(+1.69%)
Dec 15, 2016 8.310 8.340 8.230 8.280 154,136 +0.27(+3.37%)
Dec 14, 2016 8.260 8.260 8.000 8.010 154,632 -0.19(-2.32%)
Dec 13, 2016 8.130 8.210 8.130 8.200 119,376 +0.15(+1.86%)
Dec 12, 2016 8.130 8.150 7.910 8.050 89,430 -0.10(-1.23%)
Dec 09, 2016 8.030 8.170 8.010 8.150 394,805 -0.03(-0.37%)
Dec 08, 2016 8.110 8.190 8.040 8.180 95,896 -0.07(-0.85%)
Dec 07, 2016 7.980 8.300 7.980 8.250 5,469,031 +0.50(+6.45%)
Dec 06, 2016 7.570 7.770 7.530 7.750 1,323,991 +0.22(+2.92%)
Dec 05, 2016 7.420 7.530 7.420 7.530 266,418 -0.14(-1.83%)
Dec 02, 2016 7.550 7.690 7.540 7.670 106,834 +0.22(+2.95%)
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.