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, 2018 7.720 7.720 7.620 7.620 128,355 -0.10(-1.30%)
Jul 30, 2018 7.570 7.750 7.560 7.720 142,642 +0.13(+1.71%)
Jul 27, 2018 7.520 7.620 7.510 7.590 257,000 +0.40(+5.56%)
Jul 26, 2018 7.310 7.310 7.190 7.190 152,783 -0.04(-0.55%)
Jul 25, 2018 7.240 7.250 7.130 7.230 137,306 +0.26(+3.73%)
Jul 24, 2018 7.070 7.110 6.900 6.970 248,738 -0.05(-0.71%)
Jul 23, 2018 7.000 7.080 6.960 7.020 252,198 +0.06(+0.86%)
Jul 20, 2018 6.970 7.010 6.960 6.960 64,971 +0.00(+0.00%)
Jul 19, 2018 6.980 7.010 6.960 6.960 230,597 -0.02(-0.29%)
Jul 18, 2018 6.970 7.020 6.920 6.980 162,595 -0.10(-1.41%)
Jul 17, 2018 7.010 7.120 6.990 7.080 479,175 +0.04(+0.57%)
Jul 16, 2018 7.090 7.150 6.970 7.040 932,876 +0.04(+0.57%)
Jul 13, 2018 7.080 7.080 6.690 7.000 234,536 -0.15(-2.10%)
Jul 12, 2018 7.200 7.200 7.090 7.150 200,352 -0.17(-2.32%)
Jul 11, 2018 7.390 7.400 7.310 7.320 120,079 -0.13(-1.74%)
Jul 10, 2018 7.390 7.470 7.370 7.450 201,568 -0.13(-1.72%)
Jul 09, 2018 7.610 7.630 7.530 7.580 118,736 -0.05(-0.66%)
Jul 06, 2018 7.690 7.710 7.630 7.630 101,751 -0.02(-0.26%)
Jul 05, 2018 7.570 7.650 7.550 7.650 146,479 +0.14(+1.86%)
Jul 03, 2018 7.510 7.510 7.510 0 +0.29(+4.02%)
Jul 02, 2018 7.230 7.390 7.200 7.220 238,892 -0.12(-1.63%)
Jun 29, 2018 7.320 7.400 7.010 7.340 230,358 +0.06(+0.82%)
Jun 28, 2018 7.310 7.360 7.250 7.280 186,712 -0.07(-0.95%)
Jun 27, 2018 7.450 7.500 7.340 7.350 110,100 -0.11(-1.47%)
Jun 26, 2018 7.540 7.550 7.290 7.460 285,161 -0.21(-2.74%)
Jun 25, 2018 7.770 7.770 7.630 7.670 138,186 -0.13(-1.67%)
Jun 22, 2018 7.820 7.930 7.610 7.800 109,618 +0.12(+1.56%)
Jun 21, 2018 7.700 7.720 7.650 7.680 190,232 -0.19(-2.41%)
Jun 20, 2018 7.960 7.960 7.720 7.870 165,137 -0.01(-0.13%)
Jun 19, 2018 7.850 7.960 7.850 7.880 97,881 +0.04(+0.51%)
Jun 18, 2018 7.920 7.970 7.530 7.840 160,304 -0.05(-0.63%)
Jun 15, 2018 7.970 7.860 7.890 108,818 -0.10(-1.25%)
Jun 14, 2018 7.990 8.050 7.620 7.990 164,615 +0.03(+0.38%)
Jun 13, 2018 8.060 8.110 7.960 7.960 89,776 -0.18(-2.21%)
Jun 12, 2018 8.170 8.170 7.920 8.140 117,163 +0.01(+0.12%)
Jun 11, 2018 8.000 8.180 8.000 8.130 259,390 +0.21(+2.65%)
Jun 08, 2018 7.970 8.000 7.890 7.920 192,510 -0.14(-1.74%)
Jun 07, 2018 8.120 8.160 8.020 8.060 120,562 -0.11(-1.35%)
Jun 06, 2018 8.250 8.010 8.170 156,198 +0.13(+1.62%)
Jun 05, 2018 8.090 8.130 8.030 8.040 258,701 -0.08(-0.99%)
Jun 04, 2018 8.190 8.200 7.990 8.120 137,996 -0.05(-0.61%)
Jun 01, 2018 8.180 8.250 8.130 8.170 823,514 +0.09(+1.11%)
May 31, 2018 8.060 8.200 7.930 8.080 509,180 -0.16(-1.94%)
May 30, 2018 8.170 8.250 8.100 8.240 146,092 +0.18(+2.23%)
May 29, 2018 8.100 8.210 7.950 8.060 259,187 -0.33(-3.93%)
May 25, 2018 8.390 8.390 8.390 0 -0.18(-2.10%)
May 24, 2018 8.570 8.620 8.520 8.570 78,467 +0.02(+0.23%)
May 23, 2018 8.580 8.610 8.250 8.550 72,135 -0.10(-1.16%)
May 22, 2018 8.590 9.120 8.550 8.650 176,150 +0.07(+0.82%)
May 21, 2018 8.650 8.670 8.560 8.580 104,788 -0.11(-1.27%)
May 18, 2018 8.780 8.800 8.650 8.690 99,791 -0.30(-3.34%)
May 17, 2018 9.180 9.180 8.980 8.990 79,235 -0.07(-0.77%)
May 16, 2018 9.120 9.580 9.060 9.060 99,759 -0.50(-5.23%)
May 15, 2018 9.500 9.660 9.420 9.560 55,021 +0.01(+0.10%)
May 14, 2018 9.550 9.600 9.520 9.550 38,028 -0.06(-0.62%)
May 11, 2018 9.530 9.680 9.530 9.610 51,572 +0.11(+1.16%)
May 10, 2018 9.600 9.610 9.410 9.500 64,829 -0.28(-2.86%)
May 09, 2018 9.900 9.900 9.780 9.780 38,315 -0.19(-1.91%)
May 08, 2018 9.900 10.01 9.895 9.970 115,546 -0.21(-2.06%)
May 07, 2018 10.31 10.32 10.17 10.18 66,368 -0.07(-0.68%)
May 04, 2018 10.17 10.26 10.10 10.25 32,769 +0.19(+1.89%)
May 03, 2018 9.970 10.08 9.940 10.06 77,144 +0.06(+0.60%)
May 02, 2018 10.06 10.11 9.970 10.00 186,760 +0.14(+1.42%)
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.