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, 2016 9.100 9.120 8.960 9.080 96,419 -0.04(-0.44%)
Aug 30, 2016 9.090 9.150 9.090 9.120 33,896 +0.11(+1.22%)
Aug 29, 2016 8.950 9.040 8.950 9.010 51,515 -0.01(-0.11%)
Aug 26, 2016 9.100 9.170 8.950 9.020 64,162 -0.02(-0.22%)
Aug 25, 2016 9.060 9.100 8.990 9.040 25,432 +0.04(+0.44%)
Aug 24, 2016 9.070 9.230 8.970 9.000 230,254 -0.05(-0.55%)
Aug 23, 2016 9.060 9.140 9.040 9.050 48,342 +0.07(+0.78%)
Aug 22, 2016 8.890 8.990 8.860 8.980 100,436 -0.04(-0.44%)
Aug 19, 2016 8.880 9.030 8.850 9.020 38,717 -0.17(-1.85%)
Aug 18, 2016 9.100 9.190 9.080 9.190 63,954 +0.11(+1.21%)
Aug 17, 2016 8.990 9.080 8.960 9.080 109,998 +0.18(+2.02%)
Aug 16, 2016 8.820 8.930 8.810 8.900 188,592 +0.12(+1.37%)
Aug 15, 2016 8.750 8.810 8.720 8.780 28,404 +0.05(+0.57%)
Aug 12, 2016 8.770 8.800 8.690 8.730 48,943 +0.03(+0.34%)
Aug 11, 2016 8.690 8.810 8.680 8.700 75,724 +0.28(+3.33%)
Aug 10, 2016 8.410 8.450 8.360 8.420 41,751 -0.04(-0.47%)
Aug 09, 2016 8.360 8.460 8.330 8.460 72,613 -0.04(-0.47%)
Aug 08, 2016 8.370 8.500 8.350 8.500 78,758 -0.02(-0.23%)
Aug 05, 2016 8.470 8.520 8.410 8.520 53,828 +0.18(+2.16%)
Aug 04, 2016 8.290 8.360 8.200 8.340 61,139 +0.11(+1.34%)
Aug 03, 2016 8.190 8.360 8.160 8.230 68,308 -0.09(-1.08%)
Aug 02, 2016 8.360 8.360 8.250 8.320 81,921 -0.09(-1.07%)
Aug 01, 2016 8.530 8.570 8.410 8.410 240,775 -0.08(-0.94%)
Jul 29, 2016 8.460 8.500 8.400 8.490 114,773 +0.27(+3.28%)
Jul 28, 2016 8.200 8.310 8.170 8.220 281,361 -0.04(-0.48%)
Jul 27, 2016 8.440 8.440 8.130 8.260 279,705 +0.26(+3.25%)
Jul 26, 2016 7.600 8.000 7.490 8.000 485,884 +0.31(+4.03%)
Jul 25, 2016 7.590 7.700 7.570 7.690 73,073 +0.12(+1.59%)
Jul 22, 2016 7.660 7.690 7.550 7.570 104,323 +0.13(+1.75%)
Jul 21, 2016 7.431 7.530 7.390 7.440 128,413 -0.10(-1.33%)
Jul 20, 2016 7.540 7.550 7.470 7.540 159,124 -0.02(-0.26%)
Jul 19, 2016 7.540 7.670 7.520 7.560 157,809 -0.12(-1.56%)
Jul 18, 2016 7.480 7.710 7.480 7.680 115,452 +0.28(+3.78%)
Jul 15, 2016 7.510 7.520 7.390 7.400 58,616 +0.00(+0.00%)
Jul 14, 2016 7.290 7.430 7.280 7.400 142,366 +0.12(+1.65%)
Jul 13, 2016 7.400 7.430 7.210 7.280 162,393 -0.29(-3.83%)
Jul 12, 2016 7.550 7.660 7.540 7.570 461,607 +0.34(+4.70%)
Jul 11, 2016 7.190 7.300 7.180 7.230 259,432 +0.15(+2.12%)
Jul 08, 2016 7.190 6.960 7.070 7.080 1,957,887 +0.12(+1.72%)
Jul 07, 2016 7.020 7.070 6.950 6.960 758,187 -0.35(-4.79%)
Jul 06, 2016 7.260 7.530 7.160 7.310 368,466 -0.67(-8.40%)
Jul 05, 2016 8.280 8.280 7.950 7.980 92,744 -0.16(-1.97%)
Jul 01, 2016 8.230 8.140 8.140 8.140 106,800 -0.03(-0.37%)
Jun 30, 2016 8.210 8.220 8.055 8.170 422,574 -0.06(-0.73%)
Jun 29, 2016 8.180 8.280 8.130 8.230 128,046 +0.41(+5.24%)
Jun 28, 2016 7.810 7.890 7.760 7.820 224,273 +0.46(+6.25%)
Jun 27, 2016 7.520 7.590 7.360 7.360 679,535 -0.15(-2.00%)
Jun 24, 2016 7.710 8.050 7.500 7.510 693,076 -1.88(-20.02%)
Jun 23, 2016 9.380 9.420 9.270 9.390 156,913 +0.56(+6.34%)
Jun 22, 2016 8.940 8.980 8.830 8.830 20,630 -0.08(-0.90%)
Jun 21, 2016 8.930 8.960 8.800 8.910 63,990 -0.05(-0.56%)
Jun 20, 2016 9.000 9.050 8.880 8.960 106,010 +0.25(+2.87%)
Jun 17, 2016 8.730 8.790 8.600 8.710 115,383 +0.27(+3.20%)
Jun 16, 2016 8.220 8.440 8.140 8.440 61,100 -0.11(-1.29%)
Jun 15, 2016 8.570 8.670 8.470 8.550 88,550 +0.08(+0.94%)
Jun 14, 2016 8.510 8.530 8.290 8.470 216,977 -0.40(-4.51%)
Jun 13, 2016 8.890 8.950 8.830 8.870 69,575 -0.34(-3.69%)
Jun 10, 2016 9.280 9.320 9.120 9.210 76,128 -0.51(-5.25%)
Jun 09, 2016 9.700 9.760 9.580 9.720 700,943 -0.16(-1.62%)
Jun 08, 2016 9.850 9.880 9.790 9.880 47,156 +0.10(+1.02%)
Jun 07, 2016 9.700 9.830 9.630 9.780 327,371 +0.19(+1.98%)
Jun 06, 2016 9.500 9.600 9.490 9.590 25,419 +0.03(+0.31%)
Jun 03, 2016 9.630 9.630 9.540 9.560 66,190 +0.07(+0.74%)
Jun 02, 2016 9.560 9.620 9.490 9.490 49,431 -0.05(-0.52%)
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.