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 (%)
Sep 29, 2017 9.330 9.400 9.300 9.400 131,396 -0.04(-0.42%)
Sep 28, 2017 9.500 9.500 9.350 9.440 46,940 -0.04(-0.42%)
Sep 27, 2017 9.410 9.490 9.410 9.480 36,984 +0.17(+1.83%)
Sep 26, 2017 9.320 9.400 9.290 9.310 36,108 -0.04(-0.43%)
Sep 25, 2017 9.450 9.460 9.330 9.350 38,408 -0.17(-1.79%)
Sep 22, 2017 9.450 9.540 9.440 9.520 24,869 -0.02(-0.21%)
Sep 21, 2017 9.510 9.560 9.510 9.540 16,624 -0.02(-0.21%)
Sep 20, 2017 9.570 9.610 9.450 9.560 38,508 -0.09(-0.93%)
Sep 19, 2017 9.700 9.700 9.563 9.650 115,927 -0.10(-1.03%)
Sep 18, 2017 9.700 9.800 9.680 9.750 161,578 +0.37(+3.94%)
Sep 15, 2017 9.340 9.410 9.310 9.380 32,905 +0.08(+0.86%)
Sep 14, 2017 9.270 9.307 9.220 9.300 50,791 -0.06(-0.64%)
Sep 13, 2017 9.340 9.390 9.305 9.360 59,803 -0.13(-1.37%)
Sep 12, 2017 9.450 9.500 9.430 9.490 32,744 +0.01(+0.11%)
Sep 11, 2017 9.430 9.480 9.410 9.480 33,560 +0.02(+0.21%)
Sep 08, 2017 9.450 9.460 9.200 9.460 47,998 +0.02(+0.21%)
Sep 07, 2017 9.360 9.440 9.320 9.440 99,441 +0.15(+1.61%)
Sep 06, 2017 9.350 9.400 9.270 9.290 76,455 -0.05(-0.54%)
Sep 05, 2017 9.330 9.350 9.260 9.340 51,223 -0.19(-1.99%)
Sep 01, 2017 9.520 9.550 9.450 9.530 93,846 -0.17(-1.75%)
Aug 31, 2017 9.590 9.710 9.570 9.700 58,919 +0.19(+2.00%)
Aug 30, 2017 9.530 9.550 9.470 9.510 48,919 -0.01(-0.11%)
Aug 29, 2017 9.550 9.640 9.480 9.520 278,445 -0.27(-2.76%)
Aug 28, 2017 9.730 10.00 9.730 9.790 47,270 +0.07(+0.72%)
Aug 25, 2017 9.680 9.820 9.647 9.720 58,111 +0.05(+0.52%)
Aug 24, 2017 9.690 9.720 9.620 9.670 42,227 -0.03(-0.31%)
Aug 23, 2017 9.650 9.800 9.600 9.700 246,779 -0.10(-1.02%)
Aug 22, 2017 9.680 9.800 9.630 9.800 37,006 -0.03(-0.31%)
Aug 21, 2017 9.680 9.860 9.680 9.830 26,528 -0.04(-0.41%)
Aug 18, 2017 9.840 9.887 9.790 9.870 185,544 -0.12(-1.20%)
Aug 17, 2017 10.02 10.04 9.880 9.990 93,644 -0.15(-1.48%)
Aug 16, 2017 10.02 10.15 10.01 10.14 160,378 +0.05(+0.50%)
Aug 15, 2017 10.01 10.25 9.963 10.09 94,092 +0.09(+0.90%)
Aug 14, 2017 10.01 10.09 9.970 10.00 40,771 +0.02(+0.20%)
Aug 11, 2017 9.930 9.990 9.910 9.980 47,659 -0.06(-0.60%)
Aug 10, 2017 10.16 10.16 9.960 10.04 188,720 -0.23(-2.24%)
Aug 09, 2017 10.14 10.28 10.14 10.27 49,890 +0.02(+0.20%)
Aug 08, 2017 10.35 10.35 10.18 10.25 225,179 -0.24(-2.29%)
Aug 07, 2017 10.48 10.53 10.42 10.49 40,527 +0.08(+0.77%)
Aug 04, 2017 10.41 10.43 10.32 10.41 33,177 +0.01(+0.10%)
Aug 03, 2017 10.30 10.44 10.29 10.40 63,734 -0.05(-0.48%)
Aug 02, 2017 10.36 10.45 10.35 10.45 21,663 +0.10(+0.97%)
Aug 01, 2017 10.32 10.38 10.26 10.35 38,291 -0.05(-0.48%)
Jul 31, 2017 10.30 10.41 10.25 10.40 80,456 +0.27(+2.67%)
Jul 28, 2017 10.11 10.17 10.07 10.13 63,573 -0.06(-0.59%)
Jul 27, 2017 10.13 10.19 10.00 10.19 37,949 +0.05(+0.49%)
Jul 26, 2017 10.09 10.23 10.08 10.14 35,852 +0.06(+0.60%)
Jul 25, 2017 10.04 10.14 10.00 10.08 43,979 +0.10(+1.00%)
Jul 24, 2017 9.830 9.980 9.820 9.980 91,767 +0.42(+4.39%)
Jul 21, 2017 9.570 9.590 9.400 9.560 60,157 +0.00(+0.00%)
Jul 20, 2017 9.550 9.573 9.479 9.560 154,787 -0.12(-1.24%)
Jul 19, 2017 9.590 9.700 9.560 9.680 118,903 +0.05(+0.52%)
Jul 18, 2017 9.550 9.650 9.510 9.630 148,216 +0.27(+2.88%)
Jul 17, 2017 9.460 9.470 9.360 9.360 254,277 +0.05(+0.54%)
Jul 14, 2017 9.530 9.580 9.250 9.310 103,635 -0.24(-2.51%)
Jul 13, 2017 9.450 9.550 9.450 9.550 50,128 +0.26(+2.80%)
Jul 12, 2017 9.260 9.330 9.200 9.290 41,461 +0.13(+1.42%)
Jul 11, 2017 9.090 9.160 9.020 9.160 70,423 +0.14(+1.55%)
Jul 10, 2017 9.050 9.120 9.020 9.020 58,532 -0.26(-2.80%)
Jul 07, 2017 9.130 9.300 9.125 9.280 52,072 +0.06(+0.65%)
Jul 06, 2017 9.180 9.270 9.140 9.220 42,219 +0.03(+0.33%)
Jul 05, 2017 9.180 9.210 9.100 9.190 85,173 -0.21(-2.23%)
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.