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 (%)
Jul 31, 2017 10.30 10.41 10.25 10.40 80,456 +0.27(+2.67%)
Jul 28, 2017 10.11 10.17 10.07 10.13 63,573 -0.06(-0.59%)
Jul 27, 2017 10.13 10.19 10.00 10.19 37,949 +0.05(+0.49%)
Jul 26, 2017 10.09 10.23 10.08 10.14 35,852 +0.06(+0.60%)
Jul 25, 2017 10.04 10.14 10.00 10.08 43,979 +0.10(+1.00%)
Jul 24, 2017 9.830 9.980 9.820 9.980 91,767 +0.42(+4.39%)
Jul 21, 2017 9.570 9.590 9.400 9.560 60,157 +0.00(+0.00%)
Jul 20, 2017 9.550 9.573 9.479 9.560 154,787 -0.12(-1.24%)
Jul 19, 2017 9.590 9.700 9.560 9.680 118,903 +0.05(+0.52%)
Jul 18, 2017 9.550 9.650 9.510 9.630 148,216 +0.27(+2.88%)
Jul 17, 2017 9.460 9.470 9.360 9.360 254,277 +0.05(+0.54%)
Jul 14, 2017 9.530 9.580 9.250 9.310 103,635 -0.24(-2.51%)
Jul 13, 2017 9.450 9.550 9.450 9.550 50,128 +0.26(+2.80%)
Jul 12, 2017 9.260 9.330 9.200 9.290 41,461 +0.13(+1.42%)
Jul 11, 2017 9.090 9.160 9.020 9.160 70,423 +0.14(+1.55%)
Jul 10, 2017 9.050 9.120 9.020 9.020 58,532 -0.26(-2.80%)
Jul 07, 2017 9.130 9.300 9.125 9.280 52,072 +0.06(+0.65%)
Jul 06, 2017 9.180 9.270 9.140 9.220 42,219 +0.03(+0.33%)
Jul 05, 2017 9.180 9.210 9.100 9.190 85,173 -0.21(-2.23%)
Jul 03, 2017 9.220 9.420 9.210 9.400 21,926 +0.05(+0.53%)
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%)
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.