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 28, 2018 6.010 6.090 5.990 6.000 196,300 -0.29(-4.61%)
Sep 27, 2018 6.320 6.366 6.280 6.290 107,923 -0.05(-0.79%)
Sep 26, 2018 6.340 6.400 6.330 6.340 111,603 -0.16(-2.46%)
Sep 25, 2018 6.550 6.560 6.470 6.500 248,946 -0.03(-0.46%)
Sep 24, 2018 6.710 6.710 6.520 6.530 152,527 -0.09(-1.36%)
Sep 21, 2018 6.620 6.660 6.600 6.620 133,700 -0.14(-2.07%)
Sep 20, 2018 6.670 6.760 6.500 6.760 111,066 +0.13(+1.96%)
Sep 19, 2018 6.590 6.660 6.569 6.630 127,315 +0.02(+0.30%)
Sep 18, 2018 6.590 6.710 6.590 6.610 389,242 +0.18(+2.80%)
Sep 17, 2018 6.420 6.510 6.360 6.430 228,184 +0.28(+4.55%)
Sep 14, 2018 6.230 6.240 6.110 6.150 207,400 -0.22(-3.45%)
Sep 13, 2018 6.330 6.610 6.260 6.370 192,327 +0.01(+0.16%)
Sep 12, 2018 6.280 6.370 6.240 6.360 127,447 +0.02(+0.32%)
Sep 11, 2018 6.400 6.420 6.250 6.340 240,206 -0.16(-2.46%)
Sep 10, 2018 6.410 6.500 6.370 6.500 273,668 +0.32(+5.18%)
Sep 07, 2018 6.220 6.230 6.080 6.180 119,100 -0.01(-0.16%)
Sep 06, 2018 6.150 6.190 6.100 6.190 341,688 +0.12(+1.98%)
Sep 05, 2018 6.200 6.210 5.800 6.070 368,534 -0.09(-1.46%)
Sep 04, 2018 6.100 6.160 6.070 6.160 396,863 -0.29(-4.50%)
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%)
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.