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, 2018 9.030 9.070 8.970 9.050 38,886 +0.17(+1.91%)
Feb 27, 2018 9.070 9.070 8.870 8.880 35,768 -0.28(-3.06%)
Feb 26, 2018 9.090 9.170 9.030 9.160 86,673 +0.08(+0.88%)
Feb 23, 2018 9.010 9.090 9.010 9.080 34,084 +0.24(+2.71%)
Feb 22, 2018 8.860 8.900 8.760 8.840 69,926 -0.06(-0.67%)
Feb 21, 2018 9.000 9.000 8.817 8.900 351,522 -0.05(-0.56%)
Feb 20, 2018 8.840 8.980 8.830 8.950 106,347 +0.23(+2.64%)
Feb 16, 2018 8.720 8.720 8.720 0 +0.11(+1.28%)
Feb 15, 2018 8.650 8.715 8.560 8.610 85,407 -0.09(-1.03%)
Feb 14, 2018 8.510 9.050 8.500 8.700 151,459 +0.13(+1.52%)
Feb 13, 2018 8.510 8.590 8.470 8.570 92,275 -0.22(-2.50%)
Feb 12, 2018 8.740 8.850 8.630 8.790 153,571 +0.09(+1.03%)
Feb 09, 2018 8.670 8.750 8.510 8.700 181,703 -0.11(-1.25%)
Feb 08, 2018 8.930 8.930 8.740 8.810 260,230 -0.11(-1.23%)
Feb 07, 2018 8.860 8.990 8.850 8.920 231,528 +0.28(+3.24%)
Feb 06, 2018 8.400 9.230 8.400 8.640 194,175 +0.14(+1.65%)
Feb 05, 2018 8.630 8.630 8.430 8.500 63,305 -0.36(-4.06%)
Feb 02, 2018 8.790 8.920 8.730 8.860 50,151 -0.15(-1.66%)
Feb 01, 2018 9.000 9.050 8.940 9.010 31,804 -0.05(-0.55%)
Jan 31, 2018 9.050 9.110 8.950 9.060 117,928 +0.03(+0.33%)
Jan 30, 2018 9.140 9.160 8.950 9.030 66,073 +0.11(+1.23%)
Jan 29, 2018 8.890 8.940 8.850 8.920 49,954 -0.12(-1.33%)
Jan 26, 2018 9.020 9.080 8.950 9.040 65,998 -0.09(-0.99%)
Jan 25, 2018 9.120 9.250 9.020 9.130 50,517 -0.07(-0.76%)
Jan 24, 2018 9.140 9.220 9.090 9.200 44,825 +0.03(+0.33%)
Jan 23, 2018 9.140 9.510 9.090 9.170 59,564 +0.03(+0.33%)
Jan 22, 2018 9.000 9.140 9.000 9.140 106,349 +0.22(+2.47%)
Jan 19, 2018 8.910 8.940 8.880 8.920 60,691 +0.08(+0.90%)
Jan 18, 2018 8.870 8.890 8.780 8.840 55,466 -0.12(-1.34%)
Jan 17, 2018 9.030 9.030 8.910 8.960 57,254 -0.16(-1.75%)
Jan 16, 2018 9.090 9.130 9.040 9.120 116,747 -0.05(-0.55%)
Jan 12, 2018 9.170 9.170 9.170 0 +0.06(+0.66%)
Jan 11, 2018 9.060 9.120 9.010 9.110 91,149 +0.01(+0.11%)
Jan 10, 2018 9.110 9.000 9.100 97,840 -0.03(-0.33%)
Jan 09, 2018 9.040 9.150 8.965 9.130 84,656 +0.05(+0.55%)
Jan 08, 2018 9.040 9.110 9.016 9.080 90,400 +0.07(+0.78%)
Jan 05, 2018 8.890 9.020 8.860 9.010 76,082 +0.12(+1.35%)
Jan 04, 2018 8.800 8.920 8.790 8.890 111,709 +0.12(+1.37%)
Jan 03, 2018 8.690 8.790 8.660 8.770 147,144 -0.02(-0.23%)
Jan 02, 2018 8.710 8.870 8.700 8.790 126,087 +0.16(+1.85%)
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%)
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.