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 (%)
Jun 29, 2012 9.466 9.544 9.408 9.515 491,709 +0.55(+6.14%)
Jun 28, 2012 8.867 8.964 8.819 8.964 203,465 +0.10(+1.09%)
Jun 27, 2012 8.809 8.945 8.800 8.867 170,571 +0.08(+0.88%)
Jun 26, 2012 8.819 8.858 8.694 8.790 223,017 +0.08(+0.89%)
Jun 25, 2012 8.761 8.781 8.655 8.713 394,340 -0.42(-4.55%)
Jun 22, 2012 9.273 9.292 9.090 9.128 531,851 +0.25(+2.83%)
Jun 21, 2012 9.244 9.283 8.877 8.877 709,446 -0.34(-3.67%)
Jun 20, 2012 9.167 9.302 9.138 9.215 762,362 +0.33(+3.70%)
Jun 19, 2012 8.771 8.935 8.771 8.887 984,380 +0.68(+8.24%)
Jun 18, 2012 8.249 8.346 8.133 8.211 482,624 -0.37(-4.28%)
Jun 15, 2012 8.578 8.665 8.491 8.578 243,046 +0.14(+1.60%)
Jun 14, 2012 8.384 8.500 8.327 8.442 297,663 +0.03(+0.34%)
Jun 13, 2012 8.442 8.549 8.394 8.413 287,680 -0.13(-1.47%)
Jun 12, 2012 8.510 8.549 8.365 8.539 541,309 +0.17(+2.08%)
Jun 11, 2012 8.636 8.645 8.355 8.365 1,728,979 -0.48(-5.46%)
Jun 08, 2012 8.723 8.848 8.674 8.848 470,328 +0.27(+3.15%)
Jun 07, 2012 8.723 8.742 8.563 8.578 499,529 +0.10(+1.14%)
Jun 06, 2012 8.182 8.520 8.162 8.481 750,820 +0.56(+7.07%)
Jun 05, 2012 7.901 8.027 7.873 7.921 483,811 -0.47(-5.64%)
Jun 04, 2012 8.404 8.471 8.336 8.394 405,151 +0.21(+2.60%)
Jun 01, 2012 8.133 8.240 8.104 8.182 634,854 +0.18(+2.29%)
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%)
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.