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 30, 2016 8.210 8.220 8.055 8.170 422,574 -0.06(-0.73%)
Jun 29, 2016 8.180 8.280 8.130 8.230 128,046 +0.41(+5.24%)
Jun 28, 2016 7.810 7.890 7.760 7.820 224,273 +0.46(+6.25%)
Jun 27, 2016 7.520 7.590 7.360 7.360 679,535 -0.15(-2.00%)
Jun 24, 2016 7.710 8.050 7.500 7.510 693,076 -1.88(-20.02%)
Jun 23, 2016 9.380 9.420 9.270 9.390 156,913 +0.56(+6.34%)
Jun 22, 2016 8.940 8.980 8.830 8.830 20,630 -0.08(-0.90%)
Jun 21, 2016 8.930 8.960 8.800 8.910 63,990 -0.05(-0.56%)
Jun 20, 2016 9.000 9.050 8.880 8.960 106,010 +0.25(+2.87%)
Jun 17, 2016 8.730 8.790 8.600 8.710 115,383 +0.27(+3.20%)
Jun 16, 2016 8.220 8.440 8.140 8.440 61,100 -0.11(-1.29%)
Jun 15, 2016 8.570 8.670 8.470 8.550 88,550 +0.08(+0.94%)
Jun 14, 2016 8.510 8.530 8.290 8.470 216,977 -0.40(-4.51%)
Jun 13, 2016 8.890 8.950 8.830 8.870 69,575 -0.34(-3.69%)
Jun 10, 2016 9.280 9.320 9.120 9.210 76,128 -0.51(-5.25%)
Jun 09, 2016 9.700 9.760 9.580 9.720 700,943 -0.16(-1.62%)
Jun 08, 2016 9.850 9.880 9.790 9.880 47,156 +0.10(+1.02%)
Jun 07, 2016 9.700 9.830 9.630 9.780 327,371 +0.19(+1.98%)
Jun 06, 2016 9.500 9.600 9.490 9.590 25,419 +0.03(+0.31%)
Jun 03, 2016 9.630 9.630 9.540 9.560 66,190 +0.07(+0.74%)
Jun 02, 2016 9.560 9.620 9.490 9.490 49,431 -0.05(-0.52%)
Jun 01, 2016 9.460 9.540 9.430 9.540 63,424 +0.09(+0.95%)
May 31, 2016 9.550 9.560 9.400 9.450 59,421 -0.18(-1.87%)
May 27, 2016 9.640 9.630 9.630 9.630 84,500 +0.02(+0.21%)
May 26, 2016 9.680 9.710 9.610 9.610 95,312 +0.31(+3.33%)
May 25, 2016 9.260 9.390 9.230 9.300 104,478 +0.24(+2.65%)
May 24, 2016 9.170 9.260 8.900 9.060 194,783 -0.16(-1.74%)
May 23, 2016 9.220 9.300 9.180 9.220 148,277 +0.06(+0.66%)
May 20, 2016 9.270 9.300 9.140 9.160 149,153 -0.13(-1.40%)
May 19, 2016 9.260 9.300 9.200 9.290 77,416 -0.18(-1.90%)
May 18, 2016 9.390 9.540 9.360 9.470 169,199 -0.07(-0.73%)
May 17, 2016 9.640 9.670 9.500 9.540 90,652 -0.33(-3.34%)
May 16, 2016 9.880 10.00 9.810 9.870 60,697 +0.39(+4.11%)
May 13, 2016 9.650 9.670 9.420 9.480 79,796 -0.03(-0.32%)
May 12, 2016 9.620 9.620 9.460 9.510 39,414 -0.07(-0.73%)
May 11, 2016 9.610 9.670 9.570 9.580 30,831 -0.24(-2.44%)
May 10, 2016 9.710 9.870 9.690 9.820 59,633 +0.18(+1.87%)
May 09, 2016 9.750 9.780 9.610 9.640 54,563 -0.17(-1.73%)
May 06, 2016 9.920 9.970 9.730 9.810 59,297 -0.01(-0.10%)
May 05, 2016 9.890 9.940 9.800 9.820 491,052 +0.02(+0.20%)
May 04, 2016 9.640 9.800 9.640 9.800 89,367 +0.23(+2.40%)
May 03, 2016 9.750 9.818 9.570 9.570 215,815 -0.15(-1.54%)
May 02, 2016 9.720 9.740 9.640 9.720 74,006 -0.04(-0.41%)
Apr 29, 2016 9.830 9.870 9.640 9.760 158,345 +0.03(+0.31%)
Apr 28, 2016 9.710 9.920 9.640 9.730 277,894 +0.10(+1.04%)
Apr 27, 2016 9.600 9.660 9.450 9.630 122,820 -0.17(-1.73%)
Apr 26, 2016 9.860 9.890 9.710 9.800 255,212 +0.10(+1.03%)
Apr 25, 2016 9.660 9.700 9.560 9.700 181,640 -0.33(-3.29%)
Apr 22, 2016 10.02 10.08 9.970 10.03 70,048 -0.27(-2.62%)
Apr 21, 2016 10.12 10.48 9.990 10.30 99,046 +0.09(+0.88%)
Apr 20, 2016 10.24 10.28 10.15 10.21 63,493 +0.01(+0.10%)
Apr 19, 2016 10.20 10.27 10.07 10.20 73,814 +0.32(+3.24%)
Apr 18, 2016 9.940 9.960 9.860 9.880 69,894 -0.12(-1.20%)
Apr 15, 2016 10.06 10.12 10.00 10.00 63,212 -0.01(-0.10%)
Apr 14, 2016 10.11 10.16 10.00 10.01 139,419 -0.03(-0.30%)
Apr 13, 2016 10.02 10.04 9.850 10.04 443,192 +0.32(+3.29%)
Apr 12, 2016 9.870 9.870 9.580 9.720 7,978,588 -0.42(-4.14%)
Apr 11, 2016 10.18 10.24 10.14 10.14 41,839 +0.06(+0.60%)
Apr 08, 2016 9.920 10.13 9.870 10.08 670,590 +0.67(+7.12%)
Apr 07, 2016 9.550 9.580 9.380 9.410 401,994 -0.44(-4.47%)
Apr 06, 2016 9.640 9.850 9.570 9.850 70,785 +0.08(+0.82%)
Apr 05, 2016 9.720 9.820 9.670 9.770 662,531 -0.16(-1.61%)
Apr 04, 2016 10.05 10.10 9.930 9.930 92,182 -0.37(-3.59%)
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.