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 29, 2019 6.270 6.300 6.230 6.280 82,700 +0.15(+2.45%)
Mar 28, 2019 6.120 6.150 6.040 6.130 48,131 +0.06(+0.99%)
Mar 27, 2019 5.990 6.090 5.980 6.070 208,570 +0.09(+1.51%)
Mar 26, 2019 5.960 6.010 5.950 5.980 137,060 +0.05(+0.84%)
Mar 25, 2019 5.920 5.930 5.890 5.930 77,239 -0.01(-0.17%)
Mar 22, 2019 5.970 6.000 5.907 5.940 80,200 -0.12(-1.98%)
Mar 21, 2019 6.040 6.080 5.964 6.060 115,672 +0.12(+2.02%)
Mar 20, 2019 6.020 6.020 5.940 5.940 116,199 -0.14(-2.30%)
Mar 19, 2019 6.210 6.220 6.050 6.080 84,928 -0.20(-3.18%)
Mar 18, 2019 6.200 6.280 6.180 6.280 91,973 +0.16(+2.61%)
Mar 15, 2019 6.030 6.140 6.020 6.120 120,500 +0.17(+2.86%)
Mar 14, 2019 5.950 6.010 5.940 5.950 86,293 +0.05(+0.85%)
Mar 13, 2019 5.850 5.950 5.840 5.900 54,420 +0.02(+0.34%)
Mar 12, 2019 5.910 5.920 5.850 5.880 127,983 -0.28(-4.55%)
Mar 11, 2019 6.230 6.240 6.130 6.160 154,485 -0.12(-1.91%)
Mar 08, 2019 6.180 6.280 6.180 6.280 174,200 +0.00(+0.00%)
Mar 07, 2019 6.290 6.300 6.220 6.280 226,928 -0.09(-1.41%)
Mar 06, 2019 6.300 6.400 6.270 6.370 112,630 +0.13(+2.08%)
Mar 05, 2019 6.170 6.240 6.130 6.240 89,309 +0.10(+1.63%)
Mar 04, 2019 6.000 6.140 5.980 6.140 199,781 +0.07(+1.15%)
Mar 01, 2019 6.070 6.070 6.020 6.070 161,600 +0.04(+0.66%)
Feb 28, 2019 5.990 6.100 5.980 6.030 82,939 +0.03(+0.50%)
Feb 27, 2019 6.040 6.070 5.980 6.000 56,341 +0.02(+0.33%)
Feb 26, 2019 5.990 6.010 5.960 5.980 134,949 -0.03(-0.50%)
Feb 25, 2019 6.070 6.090 6.010 6.010 130,740 -0.06(-0.99%)
Feb 22, 2019 6.120 6.140 6.040 6.070 150,500 +0.21(+3.58%)
Feb 21, 2019 5.930 6.040 5.860 5.860 231,558 -0.16(-2.66%)
Feb 20, 2019 6.060 6.100 6.020 6.020 104,217 -0.03(-0.50%)
Feb 19, 2019 5.960 6.070 5.960 6.050 180,596 +0.30(+5.22%)
Feb 15, 2019 5.730 5.790 5.720 5.750 194,600 +0.37(+6.88%)
Feb 14, 2019 5.430 5.440 5.360 5.380 113,342 -0.06(-1.10%)
Feb 13, 2019 5.440 5.490 5.420 5.440 97,000 +0.06(+1.12%)
Feb 12, 2019 5.410 5.420 5.350 5.380 274,295 +0.02(+0.37%)
Feb 11, 2019 5.360 5.410 5.340 5.360 152,178 +0.01(+0.19%)
Feb 08, 2019 5.360 5.360 5.190 5.350 119,400 -0.15(-2.73%)
Feb 07, 2019 5.490 5.576 5.470 5.500 151,321 -0.16(-2.83%)
Feb 06, 2019 5.700 5.700 5.610 5.660 100,329 +0.01(+0.18%)
Feb 05, 2019 5.670 5.700 5.640 5.650 159,096 +0.10(+1.80%)
Feb 04, 2019 5.600 5.620 5.540 5.550 76,391 +0.07(+1.28%)
Feb 01, 2019 5.480 5.690 5.430 5.480 337,300 -0.01(-0.18%)
Jan 31, 2019 5.450 5.560 5.420 5.490 380,883 +0.24(+4.57%)
Jan 30, 2019 5.210 5.290 5.180 5.250 121,322 +0.10(+1.94%)
Jan 29, 2019 5.230 5.240 5.060 5.150 301,988 -0.04(-0.77%)
Jan 28, 2019 5.220 5.260 5.180 5.190 435,472 +0.00(+0.00%)
Jan 25, 2019 5.150 5.210 5.120 5.190 808,300 +0.16(+3.18%)
Jan 24, 2019 5.100 5.140 5.020 5.030 300,841 +0.05(+1.00%)
Jan 23, 2019 5.090 5.100 4.980 4.980 329,231 +0.03(+0.61%)
Jan 22, 2019 5.040 5.090 4.940 4.950 569,406 -0.59(-10.65%)
Jan 18, 2019 5.550 5.690 5.440 5.540 233,200 -0.32(-5.46%)
Jan 17, 2019 5.930 6.120 5.830 5.860 163,578 +0.07(+1.21%)
Jan 16, 2019 5.800 5.880 5.780 5.790 118,888 +0.11(+1.94%)
Jan 15, 2019 5.690 5.730 5.640 5.680 560,598 -0.04(-0.70%)
Jan 14, 2019 5.760 5.890 5.650 5.720 302,400 +0.06(+1.06%)
Jan 11, 2019 5.690 5.860 5.660 5.660 127,000 -0.03(-0.53%)
Jan 10, 2019 5.690 5.760 5.680 5.690 118,951 +0.04(+0.71%)
Jan 09, 2019 5.650 5.730 5.560 5.650 123,577 -0.06(-1.05%)
Jan 08, 2019 5.760 5.790 5.600 5.710 291,197 -0.01(-0.17%)
Jan 07, 2019 5.700 6.040 5.700 5.720 408,803 +0.08(+1.42%)
Jan 04, 2019 5.710 5.760 5.550 5.640 820,400 +0.00(+0.00%)
Jan 03, 2019 5.700 5.710 5.620 5.640 157,603 +0.05(+0.89%)
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.