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, 2017 9.440 9.530 9.360 9.460 72,869 +0.08(+0.85%)
May 30, 2017 9.380 9.415 9.320 9.380 157,979 -0.29(-3.00%)
May 26, 2017 9.610 9.690 9.570 9.670 38,568 -0.10(-1.02%)
May 25, 2017 9.690 9.780 9.670 9.770 35,585 +0.01(+0.10%)
May 24, 2017 9.550 9.760 9.530 9.760 71,969 +0.08(+0.83%)
May 23, 2017 9.860 9.860 9.620 9.680 96,577 -0.20(-2.02%)
May 22, 2017 9.910 9.930 9.800 9.880 73,336 -0.08(-0.80%)
May 19, 2017 9.840 9.970 9.840 9.960 142,458 +0.16(+1.63%)
May 18, 2017 9.600 9.840 9.590 9.800 124,476 -0.22(-2.20%)
May 17, 2017 9.980 10.05 9.920 10.02 105,836 -0.15(-1.47%)
May 16, 2017 10.13 10.20 9.950 10.17 93,968 +0.21(+2.11%)
May 15, 2017 9.860 9.970 9.850 9.960 99,480 +0.03(+0.30%)
May 12, 2017 9.860 9.970 9.840 9.930 80,470 +0.27(+2.80%)
May 11, 2017 9.565 9.680 9.560 9.660 1,383,762 +0.03(+0.31%)
May 10, 2017 9.630 9.664 9.560 9.630 270,391 -0.12(-1.23%)
May 09, 2017 9.700 9.770 9.650 9.750 117,735 +0.03(+0.31%)
May 08, 2017 9.580 9.740 9.550 9.720 63,502 -0.03(-0.31%)
May 05, 2017 9.770 9.790 9.640 9.750 87,552 +0.31(+3.28%)
May 04, 2017 9.030 9.520 9.360 9.440 50,911 +0.41(+4.54%)
May 03, 2017 9.050 9.130 8.980 9.030 32,947 -0.10(-1.10%)
May 02, 2017 8.990 9.130 8.980 9.130 40,518 +0.18(+2.01%)
May 01, 2017 8.960 8.960 8.860 8.950 49,843 +0.05(+0.56%)
Apr 28, 2017 8.830 8.910 8.830 8.900 15,988 -0.05(-0.56%)
Apr 27, 2017 8.940 8.970 8.880 8.950 27,753 -0.05(-0.56%)
Apr 26, 2017 9.020 9.050 8.975 9.000 53,724 -0.09(-0.99%)
Apr 25, 2017 9.060 9.139 9.020 9.090 93,757 +0.17(+1.91%)
Apr 24, 2017 8.840 9.000 8.820 8.920 79,092 +0.46(+5.44%)
Apr 21, 2017 8.430 8.620 8.400 8.460 67,989 -0.05(-0.59%)
Apr 20, 2017 8.510 8.550 8.470 8.510 69,815 +0.08(+0.95%)
Apr 19, 2017 8.280 8.430 8.270 8.430 53,213 +0.03(+0.36%)
Apr 18, 2017 8.320 8.420 8.270 8.400 56,917 -0.22(-2.55%)
Apr 17, 2017 8.524 8.630 8.513 8.620 65,252 +0.13(+1.53%)
Apr 13, 2017 8.480 8.530 8.430 8.490 202,931 -0.06(-0.70%)
Apr 12, 2017 8.510 8.560 8.470 8.550 74,137 +0.01(+0.12%)
Apr 11, 2017 8.460 8.580 8.430 8.540 77,067 -0.01(-0.12%)
Apr 10, 2017 8.460 8.560 8.450 8.550 128,024 -0.02(-0.23%)
Apr 07, 2017 8.580 8.606 8.550 8.570 37,717 -0.10(-1.15%)
Apr 06, 2017 8.660 8.700 8.600 8.670 75,078 +0.02(+0.23%)
Apr 05, 2017 8.690 8.710 8.470 8.650 119,152 +0.01(+0.12%)
Apr 04, 2017 8.590 8.640 8.540 8.640 66,792 -0.24(-2.70%)
Apr 03, 2017 8.900 8.900 8.730 8.880 48,807 -0.13(-1.44%)
Mar 31, 2017 9.010 9.020 8.950 9.010 43,463 -0.04(-0.44%)
Mar 30, 2017 9.038 9.080 8.990 9.050 81,537 -0.01(-0.11%)
Mar 29, 2017 9.060 9.070 9.000 9.060 38,980 -0.14(-1.52%)
Mar 28, 2017 9.210 9.260 9.133 9.200 41,866 -0.02(-0.22%)
Mar 27, 2017 8.980 9.220 8.980 9.220 70,675 +0.26(+2.90%)
Mar 24, 2017 8.980 9.036 8.940 8.960 44,434 -0.08(-0.88%)
Mar 23, 2017 8.860 9.080 8.860 9.040 120,754 +0.27(+3.08%)
Mar 22, 2017 8.840 8.900 8.750 8.770 45,659 +0.06(+0.69%)
Mar 21, 2017 8.800 8.840 8.670 8.710 55,669 +0.03(+0.35%)
Mar 20, 2017 8.680 8.760 8.620 8.680 56,948 -0.01(-0.12%)
Mar 17, 2017 8.730 8.730 8.660 8.690 58,905 +0.11(+1.28%)
Mar 16, 2017 8.520 8.590 8.510 8.580 79,091 +0.13(+1.54%)
Mar 15, 2017 8.310 8.450 8.260 8.450 50,885 +0.21(+2.55%)
Mar 14, 2017 8.310 8.310 8.170 8.240 35,944 -0.12(-1.44%)
Mar 13, 2017 8.360 8.450 8.300 8.360 57,387 +0.00(+0.00%)
Mar 10, 2017 8.320 8.390 8.320 8.360 46,512 +0.11(+1.33%)
Mar 09, 2017 8.280 8.290 8.200 8.250 64,484 +0.19(+2.36%)
Mar 08, 2017 8.080 8.125 8.010 8.060 93,040 -0.09(-1.10%)
Mar 07, 2017 8.160 8.193 8.150 8.150 81,455 -0.01(-0.12%)
Mar 06, 2017 8.260 8.260 8.120 8.160 56,674 -0.13(-1.57%)
Mar 03, 2017 8.260 8.320 8.220 8.290 48,956 +0.17(+2.09%)
Mar 02, 2017 8.160 8.220 8.110 8.120 148,619 -0.03(-0.37%)
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.