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, 2017 9.300 9.350 9.220 9.350 38,985 -0.08(-0.85%)
Jun 29, 2017 9.390 9.450 9.290 9.430 60,623 -0.02(-0.21%)
Jun 28, 2017 9.380 9.450 9.330 9.450 57,246 +0.28(+3.05%)
Jun 27, 2017 9.130 9.210 9.130 9.170 26,608 +0.08(+0.88%)
Jun 26, 2017 9.140 9.150 9.033 9.090 44,460 -0.06(-0.66%)
Jun 23, 2017 9.200 9.260 9.100 9.150 124,426 -0.08(-0.87%)
Jun 22, 2017 9.250 9.250 9.170 9.230 17,474 -0.09(-0.97%)
Jun 21, 2017 9.220 9.340 9.200 9.320 34,967 +0.03(+0.32%)
Jun 20, 2017 9.420 9.430 9.220 9.290 33,098 -0.06(-0.64%)
Jun 19, 2017 9.290 9.420 9.283 9.350 61,780 -0.09(-0.95%)
Jun 16, 2017 9.360 9.450 9.320 9.440 60,936 +0.15(+1.61%)
Jun 15, 2017 9.180 9.310 9.170 9.290 31,849 -0.18(-1.90%)
Jun 14, 2017 9.480 9.510 9.380 9.470 73,834 +0.05(+0.53%)
Jun 13, 2017 9.330 9.430 9.300 9.420 33,401 +0.08(+0.86%)
Jun 12, 2017 9.270 9.340 9.230 9.340 29,148 +0.13(+1.41%)
Jun 09, 2017 9.250 9.270 9.150 9.210 75,531 -0.22(-2.33%)
Jun 08, 2017 9.430 9.460 9.350 9.430 27,018 +0.07(+0.75%)
Jun 07, 2017 9.500 9.500 9.349 9.360 38,028 -0.03(-0.32%)
Jun 06, 2017 9.380 9.410 9.335 9.390 24,466 -0.03(-0.32%)
Jun 05, 2017 9.330 9.440 9.280 9.420 50,088 -0.14(-1.46%)
Jun 02, 2017 9.470 9.570 9.430 9.560 63,668 +0.09(+0.95%)
Jun 01, 2017 9.500 9.500 9.400 9.470 48,927 +0.01(+0.11%)
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%)
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.