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 (%)
May 31, 2018 8.060 8.200 7.930 8.080 509,180 -0.16(-1.94%)
May 30, 2018 8.170 8.250 8.100 8.240 146,092 +0.18(+2.23%)
May 29, 2018 8.100 8.210 7.950 8.060 259,187 -0.33(-3.93%)
May 25, 2018 8.390 8.390 8.390 0 -0.18(-2.10%)
May 24, 2018 8.570 8.620 8.520 8.570 78,467 +0.02(+0.23%)
May 23, 2018 8.580 8.610 8.250 8.550 72,135 -0.10(-1.16%)
May 22, 2018 8.590 9.120 8.550 8.650 176,150 +0.07(+0.82%)
May 21, 2018 8.650 8.670 8.560 8.580 104,788 -0.11(-1.27%)
May 18, 2018 8.780 8.800 8.650 8.690 99,791 -0.30(-3.34%)
May 17, 2018 9.180 9.180 8.980 8.990 79,235 -0.07(-0.77%)
May 16, 2018 9.120 9.580 9.060 9.060 99,759 -0.50(-5.23%)
May 15, 2018 9.500 9.660 9.420 9.560 55,021 +0.01(+0.10%)
May 14, 2018 9.550 9.600 9.520 9.550 38,028 -0.06(-0.62%)
May 11, 2018 9.530 9.680 9.530 9.610 51,572 +0.11(+1.16%)
May 10, 2018 9.600 9.610 9.410 9.500 64,829 -0.28(-2.86%)
May 09, 2018 9.900 9.900 9.780 9.780 38,315 -0.19(-1.91%)
May 08, 2018 9.900 10.01 9.895 9.970 115,546 -0.21(-2.06%)
May 07, 2018 10.31 10.32 10.17 10.18 66,368 -0.07(-0.68%)
May 04, 2018 10.17 10.26 10.10 10.25 32,769 +0.19(+1.89%)
May 03, 2018 9.970 10.08 9.940 10.06 77,144 +0.06(+0.60%)
May 02, 2018 10.06 10.11 9.970 10.00 186,760 +0.14(+1.42%)
May 01, 2018 10.02 10.02 9.750 9.860 27,090 -0.15(-1.50%)
Apr 30, 2018 9.940 10.12 9.890 10.01 77,273 -0.08(-0.79%)
Apr 27, 2018 10.02 10.09 9.970 10.09 43,610 -0.04(-0.39%)
Apr 26, 2018 10.19 10.62 10.05 10.13 46,440 -0.01(-0.10%)
Apr 25, 2018 10.20 10.20 10.05 10.14 105,988 -0.24(-2.31%)
Apr 24, 2018 10.59 10.61 10.34 10.38 34,767 -0.29(-2.72%)
Apr 23, 2018 10.77 10.80 10.62 10.67 85,465 -0.18(-1.66%)
Apr 20, 2018 10.89 10.89 10.78 10.85 34,756 +0.08(+0.74%)
Apr 19, 2018 10.69 10.78 10.65 10.77 34,864 +0.12(+1.13%)
Apr 18, 2018 10.61 10.99 10.57 10.65 178,367 +0.16(+1.53%)
Apr 17, 2018 10.55 10.60 10.32 10.49 162,226 -0.21(-1.96%)
Apr 16, 2018 10.62 10.77 10.55 10.70 92,980 +0.23(+2.20%)
Apr 13, 2018 10.63 10.63 10.44 10.47 48,893 -0.20(-1.87%)
Apr 12, 2018 10.61 10.71 10.55 10.67 81,125 +0.10(+0.95%)
Apr 11, 2018 10.61 10.69 10.52 10.57 58,629 -0.45(-4.08%)
Apr 10, 2018 10.86 11.28 10.86 11.02 273,779 +0.52(+4.95%)
Apr 09, 2018 10.55 10.64 10.40 10.50 376,685 -0.05(-0.47%)
Apr 06, 2018 10.27 10.71 10.25 10.55 196,435 +0.61(+6.14%)
Apr 05, 2018 9.690 10.08 9.690 9.940 104,637 +0.46(+4.85%)
Apr 04, 2018 9.270 9.480 9.270 9.480 44,172 +0.05(+0.53%)
Apr 03, 2018 9.370 9.430 9.310 9.430 62,286 +0.00(+0.00%)
Apr 02, 2018 9.490 9.520 9.310 9.430 51,049 -0.14(-1.46%)
Mar 29, 2018 9.570 9.570 9.570 0 +0.00(+0.00%)
Mar 28, 2018 9.380 9.980 9.360 9.570 104,262 +0.18(+1.92%)
Mar 27, 2018 9.450 9.530 9.320 9.390 69,682 -0.21(-2.19%)
Mar 26, 2018 9.560 9.610 9.460 9.600 48,932 +0.10(+1.05%)
Mar 23, 2018 9.580 9.610 9.450 9.500 104,781 -0.05(-0.52%)
Mar 22, 2018 9.670 9.670 9.360 9.550 74,401 -0.23(-2.35%)
Mar 21, 2018 9.730 9.830 9.690 9.780 60,459 +0.02(+0.20%)
Mar 20, 2018 9.870 9.870 9.750 9.760 67,190 -0.24(-2.40%)
Mar 19, 2018 9.900 10.02 9.870 10.00 88,890 +0.04(+0.40%)
Mar 16, 2018 9.870 9.960 9.670 9.960 98,195 +0.02(+0.20%)
Mar 15, 2018 9.940 9.990 9.830 9.940 1,067,330 +0.21(+2.16%)
Mar 14, 2018 9.810 9.830 9.650 9.730 401,050 -0.14(-1.42%)
Mar 13, 2018 10.05 10.08 9.870 9.870 1,163,692 -0.30(-2.95%)
Mar 12, 2018 10.15 10.19 10.08 10.17 463,697 -0.17(-1.64%)
Mar 09, 2018 10.20 10.83 10.16 10.34 249,621 +0.04(+0.39%)
Mar 08, 2018 10.10 10.43 10.10 10.30 136,500 +0.48(+4.89%)
Mar 07, 2018 9.850 9.710 9.820 84,897 +0.18(+1.87%)
Mar 06, 2018 9.580 9.700 9.570 9.640 179,448 +0.54(+5.93%)
Mar 05, 2018 8.990 9.110 8.960 9.100 56,484 +0.06(+0.66%)
Mar 02, 2018 9.030 9.040 8.900 9.040 50,560 -0.05(-0.55%)
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.