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, 2018 6.450 6.450 6.450 0 -0.22(-3.30%)
Aug 30, 2018 6.740 6.750 6.630 6.670 180,407 -0.24(-3.47%)
Aug 29, 2018 6.850 6.950 6.810 6.910 104,365 -0.11(-1.57%)
Aug 28, 2018 7.020 7.390 6.980 7.020 151,478 -0.08(-1.13%)
Aug 27, 2018 7.020 7.130 6.980 7.100 92,184 +0.08(+1.14%)
Aug 24, 2018 6.980 7.050 6.960 7.020 221,600 +0.06(+0.86%)
Aug 23, 2018 6.910 6.970 6.880 6.960 230,455 -0.11(-1.56%)
Aug 22, 2018 7.120 7.180 7.020 7.070 76,155 -0.05(-0.70%)
Aug 21, 2018 7.040 7.150 7.040 7.120 201,366 +0.26(+3.79%)
Aug 20, 2018 6.870 6.925 6.800 6.860 127,245 -0.01(-0.15%)
Aug 17, 2018 6.830 6.920 6.760 6.870 89,900 -0.07(-1.01%)
Aug 16, 2018 6.920 6.970 6.890 6.940 422,584 +0.10(+1.46%)
Aug 15, 2018 6.870 6.880 6.700 6.840 137,252 -0.10(-1.44%)
Aug 14, 2018 6.960 7.170 6.750 6.940 296,623 -0.02(-0.29%)
Aug 13, 2018 6.910 6.970 6.890 6.960 159,314 +0.01(+0.14%)
Aug 10, 2018 6.960 7.040 6.910 6.950 136,900 -0.30(-4.14%)
Aug 09, 2018 7.290 7.290 7.240 7.250 97,034 -0.02(-0.28%)
Aug 08, 2018 7.290 7.320 7.270 7.270 95,138 -0.07(-0.95%)
Aug 07, 2018 7.360 7.430 7.320 7.340 209,006 +0.04(+0.55%)
Aug 06, 2018 7.280 7.330 7.255 7.300 102,783 -0.10(-1.35%)
Aug 03, 2018 7.350 7.450 7.340 7.400 118,100 -0.02(-0.27%)
Aug 02, 2018 7.410 7.510 7.330 7.420 187,422 -0.16(-2.11%)
Aug 01, 2018 7.550 7.585 7.510 7.580 105,729 -0.04(-0.52%)
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%)
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.