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 30, 2013 7.000 7.020 6.890 6.930 339,470 +0.53(+8.28%)
Aug 29, 2013 6.500 6.510 6.380 6.400 169,673 -0.07(-1.08%)
Aug 28, 2013 6.370 6.520 6.370 6.470 89,011 +0.11(+1.73%)
Aug 27, 2013 6.410 6.440 6.360 6.360 200,448 -0.18(-2.75%)
Aug 26, 2013 6.510 6.600 6.500 6.540 148,789 -0.10(-1.51%)
Aug 23, 2013 6.560 6.640 6.560 6.640 71,298 +0.06(+0.91%)
Aug 22, 2013 6.550 6.590 6.510 6.580 98,944 +0.06(+0.92%)
Aug 21, 2013 6.620 6.660 6.520 6.520 107,428 -0.19(-2.83%)
Aug 20, 2013 6.740 6.790 6.700 6.710 114,070 -0.14(-2.04%)
Aug 19, 2013 6.830 6.880 6.810 6.850 261,213 -0.05(-0.72%)
Aug 16, 2013 6.980 7.000 6.900 6.900 97,670 +0.07(+1.02%)
Aug 15, 2013 6.780 6.840 6.697 6.830 127,369 +0.06(+0.89%)
Aug 14, 2013 6.770 6.830 6.760 6.770 67,372 -0.02(-0.29%)
Aug 13, 2013 6.840 6.950 6.770 6.790 164,415 -0.02(-0.29%)
Aug 12, 2013 6.810 6.940 6.780 6.810 197,061 -0.05(-0.73%)
Aug 09, 2013 6.800 6.890 6.800 6.860 275,986 +0.16(+2.39%)
Aug 08, 2013 6.750 6.810 6.670 6.700 189,864 +0.09(+1.36%)
Aug 07, 2013 6.530 6.610 6.481 6.610 183,862 +0.33(+5.25%)
Aug 06, 2013 6.340 6.350 6.240 6.280 750,571 -0.17(-2.64%)
Aug 05, 2013 6.400 6.450 6.340 6.450 319,188 -0.10(-1.53%)
Aug 02, 2013 6.550 6.620 6.500 6.550 339,377 -0.25(-3.68%)
Aug 01, 2013 6.760 6.810 6.690 6.800 255,001 -0.08(-1.16%)
Jul 31, 2013 6.780 6.890 6.714 6.880 277,816 -0.17(-2.41%)
Jul 30, 2013 7.120 7.200 7.040 7.050 130,459 +0.04(+0.57%)
Jul 29, 2013 7.040 7.080 6.970 7.010 132,778 -0.19(-2.64%)
Jul 26, 2013 7.140 7.250 7.140 7.200 246,948 +0.18(+2.56%)
Jul 25, 2013 7.000 7.050 6.961 7.020 115,775 +0.03(+0.43%)
Jul 24, 2013 6.960 7.030 6.840 6.990 191,451 +0.03(+0.43%)
Jul 23, 2013 6.780 6.960 6.740 6.960 458,626 +0.62(+9.78%)
Jul 22, 2013 6.410 6.460 6.340 6.340 576,288 -0.12(-1.86%)
Jul 19, 2013 6.340 6.460 6.310 6.460 227,650 +0.16(+2.54%)
Jul 18, 2013 6.260 6.300 6.200 6.300 431,143 -0.09(-1.41%)
Jul 17, 2013 6.480 6.530 6.350 6.390 135,209 +0.00(+0.00%)
Jul 16, 2013 6.450 6.470 6.260 6.390 776,825 -0.25(-3.77%)
Jul 15, 2013 6.560 6.640 6.510 6.640 166,198 +0.13(+2.00%)
Jul 12, 2013 6.590 6.590 6.480 6.510 453,941 -0.43(-6.20%)
Jul 11, 2013 6.870 6.940 6.820 6.940 67,683 +0.20(+2.97%)
Jul 10, 2013 6.740 6.820 6.690 6.740 232,902 -0.18(-2.60%)
Jul 09, 2013 6.960 6.930 6.800 6.920 164,177 +0.24(+3.59%)
Jul 08, 2013 6.620 6.700 6.584 6.680 115,991 +0.07(+1.06%)
Jul 05, 2013 6.590 6.630 6.530 6.610 158,401 -0.09(-1.34%)
Jul 03, 2013 6.720 6.810 6.700 6.700 270,585 -0.05(-0.74%)
Jul 02, 2013 6.890 6.890 6.750 6.750 242,046 -0.28(-3.98%)
Jul 01, 2013 7.070 7.070 6.990 7.030 86,576 +0.08(+1.15%)
Jun 28, 2013 6.960 7.000 6.730 6.950 126,032 -0.10(-1.42%)
Jun 27, 2013 7.140 7.160 7.050 7.050 125,850 +0.05(+0.71%)
Jun 26, 2013 7.060 7.070 6.970 7.000 1,014,604 +0.18(+2.64%)
Jun 25, 2013 6.840 6.860 6.760 6.820 88,162 +0.03(+0.44%)
Jun 24, 2013 6.830 6.880 6.760 6.790 199,935 -0.15(-2.16%)
Jun 21, 2013 7.000 7.010 6.760 6.940 255,837 +0.28(+4.20%)
Jun 20, 2013 6.860 6.860 6.660 6.660 402,067 -0.34(-4.86%)
Jun 19, 2013 7.200 7.200 7.000 7.000 387,316 -0.37(-5.02%)
Jun 18, 2013 7.280 7.370 7.240 7.370 135,122 +0.00(+0.00%)
Jun 17, 2013 7.430 7.457 7.130 7.370 203,201 +0.21(+2.93%)
Jun 14, 2013 7.180 7.240 7.140 7.160 403,172 -0.11(-1.51%)
Jun 13, 2013 7.230 7.270 7.150 7.270 143,015 +0.13(+1.82%)
Jun 12, 2013 7.180 7.200 7.120 7.140 585,873 -0.02(-0.28%)
Jun 11, 2013 7.140 7.180 7.100 7.160 965,126 -0.20(-2.72%)
Jun 10, 2013 7.410 7.410 7.250 7.360 204,180 -0.22(-2.90%)
Jun 07, 2013 7.580 7.680 7.580 7.580 69,936 +0.03(+0.40%)
Jun 06, 2013 7.590 7.640 7.480 7.550 140,995 +0.01(+0.13%)
Jun 05, 2013 7.590 7.610 7.480 7.540 107,816 -0.01(-0.13%)
Jun 04, 2013 7.530 7.550 7.450 7.550 272,092 -0.02(-0.26%)
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.