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 (%)
Mar 28, 2013 6.849 6.887 6.713 6.887 947,464 +0.08(+1.13%)
Mar 27, 2013 6.694 6.810 6.675 6.810 476,085 -0.19(-2.76%)
Mar 26, 2013 7.119 7.129 6.945 7.003 711,427 -0.40(-5.35%)
Mar 25, 2013 7.534 7.544 7.303 7.399 312,348 -0.33(-4.25%)
Mar 22, 2013 7.728 7.786 7.660 7.728 184,055 +0.19(+2.56%)
Mar 21, 2013 7.505 7.612 7.486 7.534 183,118 -0.13(-1.64%)
Mar 20, 2013 7.737 7.766 7.660 7.660 193,034 +0.11(+1.41%)
Mar 19, 2013 7.728 7.757 7.486 7.554 213,936 +0.02(+0.26%)
Mar 18, 2013 7.486 7.650 7.486 7.534 212,382 -0.17(-2.26%)
Mar 15, 2013 7.679 7.844 7.650 7.708 447,835 +0.16(+2.18%)
Mar 14, 2013 7.447 7.660 7.428 7.544 268,909 +0.36(+4.97%)
Mar 13, 2013 7.312 7.312 7.158 7.187 232,456 -0.22(-3.00%)
Mar 12, 2013 7.457 7.573 7.385 7.409 226,795 +0.11(+1.46%)
Mar 11, 2013 7.370 7.438 7.283 7.303 348,331 -0.14(-1.82%)
Mar 08, 2013 7.515 7.544 7.390 7.438 380,693 +0.18(+2.53%)
Mar 07, 2013 7.119 7.409 7.071 7.254 330,643 +0.22(+3.16%)
Mar 06, 2013 7.216 7.216 7.003 7.032 259,309 -0.05(-0.68%)
Mar 05, 2013 7.051 7.138 7.022 7.080 278,596 +0.19(+2.81%)
Mar 04, 2013 6.887 6.926 6.829 6.887 209,135 +0.05(+0.71%)
Mar 01, 2013 6.878 6.897 6.810 6.839 331,291 -0.24(-3.41%)
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%)
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.