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 (%)
Aug 31, 2012 9.003 9.051 8.896 8.993 270,946 +0.24(+2.76%)
Aug 30, 2012 8.809 8.829 8.752 8.752 141,103 -0.12(-1.31%)
Aug 29, 2012 8.867 8.925 8.848 8.867 152,231 -0.02(-0.22%)
Aug 27, 2012 8.887 8.945 8.867 8.887 257,028 +0.16(+1.88%)
Aug 24, 2012 8.616 8.800 8.607 8.723 203,878 +0.04(+0.44%)
Aug 23, 2012 8.616 8.752 8.587 8.684 315,594 -0.13(-1.43%)
Aug 22, 2012 8.781 8.867 8.752 8.809 552,563 -0.05(-0.55%)
Aug 21, 2012 8.800 8.964 8.800 8.858 352,690 +0.14(+1.66%)
Aug 20, 2012 8.674 8.732 8.568 8.713 385,208 -0.30(-3.32%)
Aug 17, 2012 9.070 9.070 8.946 9.012 175,330 +0.04(+0.43%)
Aug 16, 2012 8.877 9.003 8.867 8.974 255,021 +0.19(+2.20%)
Aug 15, 2012 8.694 8.790 8.694 8.781 179,470 +0.03(+0.33%)
Aug 14, 2012 8.761 8.809 8.742 8.752 217,591 -0.01(-0.11%)
Aug 13, 2012 8.867 8.881 8.723 8.761 163,105 +0.01(+0.11%)
Aug 10, 2012 8.607 8.761 8.549 8.752 296,820 +0.03(+0.33%)
Aug 09, 2012 8.713 8.790 8.655 8.723 251,305 -0.11(-1.20%)
Aug 08, 2012 8.703 8.896 8.694 8.829 308,030 +0.20(+2.35%)
Aug 07, 2012 8.558 8.674 8.549 8.626 453,002 +0.29(+3.48%)
Aug 06, 2012 8.201 8.375 8.172 8.336 768,759 +0.30(+3.73%)
Aug 03, 2012 7.882 8.066 7.853 8.037 497,768 +0.53(+7.08%)
Aug 02, 2012 7.776 7.853 7.419 7.505 3,896,587 -0.46(-5.82%)
Aug 01, 2012 7.892 8.191 7.882 7.969 282,529 +0.13(+1.60%)
Jul 31, 2012 7.853 7.908 7.815 7.844 230,734 -0.12(-1.46%)
Jul 30, 2012 7.824 7.998 7.824 7.959 223,646 +0.03(+0.37%)
Jul 27, 2012 7.824 7.959 7.786 7.930 454,517 +0.32(+4.19%)
Jul 26, 2012 7.612 7.660 7.573 7.612 328,077 +0.33(+4.51%)
Jul 25, 2012 7.351 7.380 7.225 7.283 555,863 +0.16(+2.31%)
Jul 24, 2012 7.264 7.274 7.061 7.119 503,613 -0.23(-3.15%)
Jul 23, 2012 7.293 7.428 7.206 7.351 402,654 -0.44(-5.70%)
Jul 20, 2012 7.737 7.805 7.602 7.795 1,117,332 -0.40(-4.83%)
Jul 19, 2012 8.249 8.269 8.095 8.191 712,221 -0.59(-6.71%)
Jul 18, 2012 8.732 8.848 8.732 8.781 575,409 +0.06(+0.66%)
Jul 17, 2012 8.742 8.761 8.578 8.723 217,192 -0.02(-0.22%)
Jul 16, 2012 8.636 8.752 8.568 8.742 220,677 +0.05(+0.56%)
Jul 13, 2012 8.529 8.732 8.529 8.694 318,627 +0.38(+4.53%)
Jul 12, 2012 8.336 8.346 8.211 8.317 508,103 -0.54(-6.11%)
Jul 11, 2012 8.829 8.935 8.829 8.858 234,464 +0.06(+0.66%)
Jul 10, 2012 8.945 8.964 8.790 8.800 271,633 -0.22(-2.46%)
Jul 09, 2012 8.993 9.041 8.935 9.022 281,623 +0.35(+4.01%)
Jul 06, 2012 8.723 8.761 8.597 8.674 497,322 -0.21(-2.39%)
Jul 05, 2012 8.916 8.974 8.761 8.887 391,583 -0.51(-5.45%)
Jul 03, 2012 9.302 9.408 9.255 9.399 228,569 -0.05(-0.51%)
Jul 02, 2012 9.341 9.457 9.312 9.447 268,441 -0.07(-0.71%)
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%)
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.