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 (%)
May 31, 2012 7.998 8.027 7.892 7.998 626,483 -0.03(-0.36%)
May 30, 2012 8.037 8.066 7.979 8.027 539,392 +0.01(+0.12%)
May 29, 2012 8.143 8.143 7.969 8.017 653,705 -0.38(-4.49%)
May 25, 2012 8.336 8.500 8.307 8.394 744,481 -0.16(-1.92%)
May 24, 2012 8.626 8.674 8.520 8.558 321,326 -0.10(-1.12%)
May 23, 2012 8.790 8.800 8.520 8.655 611,945 -0.34(-3.76%)
May 22, 2012 9.070 9.167 8.945 8.993 688,760 +0.08(+0.87%)
May 21, 2012 8.809 8.947 8.809 8.916 653,962 +0.17(+1.99%)
May 18, 2012 8.879 8.888 8.724 8.742 494,402 -0.11(-1.24%)
May 17, 2012 8.970 8.979 8.833 8.851 380,636 -0.12(-1.32%)
May 16, 2012 9.125 9.198 8.970 8.970 501,424 -0.09(-1.01%)
May 15, 2012 9.107 9.161 9.033 9.061 513,224 -0.20(-2.17%)
May 14, 2012 9.307 9.344 9.234 9.262 501,406 -0.46(-4.78%)
May 11, 2012 9.708 9.854 9.708 9.727 483,804 -0.26(-2.65%)
May 10, 2012 10.03 10.15 9.945 9.991 869,737 +0.00(+0.00%)
May 09, 2012 9.991 10.05 9.882 9.991 482,826 -0.26(-2.49%)
May 08, 2012 10.19 10.26 10.09 10.25 348,613 +0.03(+0.27%)
May 07, 2012 10.03 10.22 10.02 10.22 209,619 +0.21(+2.10%)
May 04, 2012 10.06 10.12 9.945 10.01 224,862 -0.03(-0.27%)
May 03, 2012 10.14 10.24 9.954 10.04 848,279 +0.04(+0.37%)
May 02, 2012 9.964 10.05 9.918 10.00 365,408 -0.44(-4.19%)
May 01, 2012 10.43 10.45 10.32 10.44 237,901 +0.12(+1.15%)
Apr 30, 2012 10.36 10.41 10.32 10.32 232,789 -0.15(-1.39%)
Apr 27, 2012 10.36 10.52 10.31 10.46 287,220 +0.11(+1.06%)
Apr 26, 2012 10.33 10.41 10.26 10.36 274,732 -0.16(-1.47%)
Apr 25, 2012 10.53 10.57 10.46 10.51 527,691 +0.40(+3.97%)
Apr 24, 2012 9.891 10.20 9.891 10.11 496,251 +0.35(+3.55%)
Apr 23, 2012 9.818 9.836 9.663 9.763 259,817 -0.09(-0.93%)
Apr 20, 2012 9.736 9.909 9.727 9.854 247,584 +0.26(+2.76%)
Apr 19, 2012 9.599 9.690 9.544 9.590 406,822 -0.31(-3.13%)
Apr 18, 2012 9.854 9.991 9.845 9.900 428,569 -0.05(-0.55%)
Apr 17, 2012 9.982 10.05 9.918 9.954 354,573 +0.22(+2.25%)
Apr 16, 2012 9.863 9.872 9.672 9.736 296,742 +0.23(+2.40%)
Apr 13, 2012 9.699 9.699 9.480 9.508 385,698 -0.45(-4.49%)
Apr 12, 2012 9.699 9.964 9.672 9.954 291,884 +0.06(+0.65%)
Apr 11, 2012 9.954 10.00 9.854 9.891 329,287 +0.13(+1.31%)
Apr 10, 2012 9.973 10.00 9.745 9.763 521,346 -0.34(-3.34%)
Apr 09, 2012 10.01 10.15 10.01 10.10 198,148 -0.01(-0.09%)
Apr 05, 2012 9.982 10.16 9.964 10.11 385,032 -0.23(-2.20%)
Apr 04, 2012 10.42 10.46 10.31 10.34 366,368 -0.18(-1.73%)
Apr 03, 2012 10.72 10.72 10.46 10.52 503,391 -0.40(-3.67%)
Apr 02, 2012 10.77 10.97 10.73 10.92 317,461 +0.10(+0.93%)
Mar 30, 2012 10.76 10.85 10.67 10.82 392,757 -0.13(-1.17%)
Mar 29, 2012 10.97 11.04 10.83 10.95 338,185 -0.17(-1.56%)
Mar 28, 2012 11.19 11.24 11.04 11.12 428,264 +0.14(+1.25%)
Mar 27, 2012 11.08 11.08 10.98 10.98 356,203 -0.23(-2.03%)
Mar 26, 2012 11.15 11.29 11.14 11.21 844,334 +0.25(+2.24%)
Mar 23, 2012 10.90 11.00 10.81 10.97 204,049 -0.02(-0.17%)
Mar 22, 2012 10.85 11.01 10.84 10.98 252,286 +0.05(+0.42%)
Mar 21, 2012 11.04 11.04 10.88 10.94 471,106 -0.10(-0.91%)
Mar 20, 2012 10.88 11.19 10.83 11.04 401,067 +0.34(+3.15%)
Mar 19, 2012 10.57 10.74 10.55 10.70 276,577 +0.20(+1.91%)
Mar 16, 2012 10.45 10.57 10.40 10.50 271,780 -0.05(-0.52%)
Mar 15, 2012 10.46 10.56 10.38 10.56 238,945 +0.21(+2.03%)
Mar 14, 2012 10.39 10.43 10.30 10.35 242,263 +0.05(+0.53%)
Mar 13, 2012 10.12 10.30 10.09 10.29 254,008 +0.07(+0.71%)
Mar 12, 2012 10.15 10.23 10.09 10.22 158,810 +0.04(+0.36%)
Mar 09, 2012 10.20 10.24 10.15 10.18 199,095 -0.24(-2.28%)
Mar 08, 2012 10.38 10.45 10.35 10.42 203,388 +0.15(+1.42%)
Mar 07, 2012 10.20 10.28 10.16 10.27 256,057 +0.18(+1.81%)
Mar 06, 2012 10.20 10.22 10.06 10.09 537,685 -0.36(-3.49%)
Mar 05, 2012 10.39 10.89 10.31 10.46 616,135 +0.06(+0.61%)
Mar 02, 2012 10.39 10.45 10.36 10.39 452,237 -0.16(-1.47%)
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.