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 (%)
Apr 30, 2018 9.940 10.12 9.890 10.01 77,273 -0.08(-0.79%)
Apr 27, 2018 10.02 10.09 9.970 10.09 43,610 -0.04(-0.39%)
Apr 26, 2018 10.19 10.62 10.05 10.13 46,440 -0.01(-0.10%)
Apr 25, 2018 10.20 10.20 10.05 10.14 105,988 -0.24(-2.31%)
Apr 24, 2018 10.59 10.61 10.34 10.38 34,767 -0.29(-2.72%)
Apr 23, 2018 10.77 10.80 10.62 10.67 85,465 -0.18(-1.66%)
Apr 20, 2018 10.89 10.89 10.78 10.85 34,756 +0.08(+0.74%)
Apr 19, 2018 10.69 10.78 10.65 10.77 34,864 +0.12(+1.13%)
Apr 18, 2018 10.61 10.99 10.57 10.65 178,367 +0.16(+1.53%)
Apr 17, 2018 10.55 10.60 10.32 10.49 162,226 -0.21(-1.96%)
Apr 16, 2018 10.62 10.77 10.55 10.70 92,980 +0.23(+2.20%)
Apr 13, 2018 10.63 10.63 10.44 10.47 48,893 -0.20(-1.87%)
Apr 12, 2018 10.61 10.71 10.55 10.67 81,125 +0.10(+0.95%)
Apr 11, 2018 10.61 10.69 10.52 10.57 58,629 -0.45(-4.08%)
Apr 10, 2018 10.86 11.28 10.86 11.02 273,779 +0.52(+4.95%)
Apr 09, 2018 10.55 10.64 10.40 10.50 376,685 -0.05(-0.47%)
Apr 06, 2018 10.27 10.71 10.25 10.55 196,435 +0.61(+6.14%)
Apr 05, 2018 9.690 10.08 9.690 9.940 104,637 +0.46(+4.85%)
Apr 04, 2018 9.270 9.480 9.270 9.480 44,172 +0.05(+0.53%)
Apr 03, 2018 9.370 9.430 9.310 9.430 62,286 +0.00(+0.00%)
Apr 02, 2018 9.490 9.520 9.310 9.430 51,049 -0.14(-1.46%)
Mar 29, 2018 9.570 9.570 9.570 0 +0.00(+0.00%)
Mar 28, 2018 9.380 9.980 9.360 9.570 104,262 +0.18(+1.92%)
Mar 27, 2018 9.450 9.530 9.320 9.390 69,682 -0.21(-2.19%)
Mar 26, 2018 9.560 9.610 9.460 9.600 48,932 +0.10(+1.05%)
Mar 23, 2018 9.580 9.610 9.450 9.500 104,781 -0.05(-0.52%)
Mar 22, 2018 9.670 9.670 9.360 9.550 74,401 -0.23(-2.35%)
Mar 21, 2018 9.730 9.830 9.690 9.780 60,459 +0.02(+0.20%)
Mar 20, 2018 9.870 9.870 9.750 9.760 67,190 -0.24(-2.40%)
Mar 19, 2018 9.900 10.02 9.870 10.00 88,890 +0.04(+0.40%)
Mar 16, 2018 9.870 9.960 9.670 9.960 98,195 +0.02(+0.20%)
Mar 15, 2018 9.940 9.990 9.830 9.940 1,067,330 +0.21(+2.16%)
Mar 14, 2018 9.810 9.830 9.650 9.730 401,050 -0.14(-1.42%)
Mar 13, 2018 10.05 10.08 9.870 9.870 1,163,692 -0.30(-2.95%)
Mar 12, 2018 10.15 10.19 10.08 10.17 463,697 -0.17(-1.64%)
Mar 09, 2018 10.20 10.83 10.16 10.34 249,621 +0.04(+0.39%)
Mar 08, 2018 10.10 10.43 10.10 10.30 136,500 +0.48(+4.89%)
Mar 07, 2018 9.850 9.710 9.820 84,897 +0.18(+1.87%)
Mar 06, 2018 9.580 9.700 9.570 9.640 179,448 +0.54(+5.93%)
Mar 05, 2018 8.990 9.110 8.960 9.100 56,484 +0.06(+0.66%)
Mar 02, 2018 9.030 9.040 8.900 9.040 50,560 -0.05(-0.55%)
Mar 01, 2018 9.040 9.100 8.931 9.090 34,771 +0.04(+0.44%)
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%)
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.