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, 2019 4.900 4.940 4.870 4.940 162,700 +0.07(+1.44%)
May 30, 2019 4.920 4.950 4.870 4.870 155,016 -0.11(-2.21%)
May 29, 2019 4.900 4.980 4.890 4.980 337,494 -0.01(-0.20%)
May 28, 2019 4.970 5.000 4.930 4.990 275,582 +0.08(+1.63%)
May 24, 2019 4.940 4.960 4.880 4.910 139,400 -0.04(-0.81%)
May 23, 2019 4.960 4.960 4.880 4.950 115,954 -0.11(-2.17%)
May 22, 2019 5.100 5.110 4.980 5.060 257,544 -0.15(-2.88%)
May 21, 2019 5.190 5.220 5.170 5.210 346,441 +0.10(+1.96%)
May 20, 2019 5.020 5.120 5.015 5.110 139,805 +0.04(+0.79%)
May 17, 2019 5.060 5.230 5.050 5.070 464,400 -0.01(-0.20%)
May 16, 2019 5.040 5.140 5.040 5.080 195,967 +0.14(+2.83%)
May 15, 2019 4.960 5.000 4.900 4.940 287,217 -0.10(-1.98%)
May 14, 2019 5.000 5.040 4.970 5.040 366,427 +0.00(+0.00%)
May 13, 2019 5.090 5.115 5.020 5.040 283,013 -0.14(-2.70%)
May 10, 2019 5.180 5.210 5.120 5.180 196,200 -0.02(-0.38%)
May 09, 2019 5.190 5.210 5.150 5.200 201,144 +0.00(+0.00%)
May 08, 2019 5.290 5.290 5.190 5.200 275,816 -0.16(-2.99%)
May 07, 2019 5.350 5.370 5.305 5.360 114,014 -0.09(-1.65%)
May 06, 2019 5.460 5.490 5.430 5.450 222,706 -0.05(-0.91%)
May 03, 2019 5.510 5.560 5.490 5.500 165,700 +0.03(+0.55%)
May 02, 2019 5.560 5.560 5.420 5.470 89,427 +0.01(+0.18%)
May 01, 2019 5.610 5.620 5.460 5.460 78,076 -0.06(-1.09%)
Apr 30, 2019 5.550 5.560 5.490 5.520 80,313 +0.01(+0.18%)
Apr 29, 2019 5.530 5.550 5.490 5.510 184,521 +0.00(+0.00%)
Apr 26, 2019 5.540 5.560 5.480 5.510 136,200 +0.15(+2.80%)
Apr 25, 2019 5.420 5.423 5.360 5.360 169,595 -0.05(-0.92%)
Apr 24, 2019 5.470 5.470 5.390 5.410 100,808 -0.15(-2.70%)
Apr 23, 2019 5.640 5.640 5.540 5.560 80,802 -0.19(-3.30%)
Apr 22, 2019 5.840 5.860 5.740 5.750 101,650 -0.06(-1.03%)
Apr 18, 2019 5.780 5.840 5.720 5.810 134,900 -0.09(-1.53%)
Apr 17, 2019 5.860 5.900 5.830 5.900 34,076 -0.01(-0.17%)
Apr 16, 2019 5.900 5.960 5.890 5.910 72,377 +0.05(+0.85%)
Apr 15, 2019 5.890 5.910 5.760 5.860 165,677 +0.06(+1.03%)
Apr 12, 2019 5.830 5.860 5.770 5.800 60,900 -0.07(-1.19%)
Apr 11, 2019 5.910 5.910 5.840 5.870 65,488 -0.13(-2.17%)
Apr 10, 2019 6.010 6.025 5.990 6.000 62,673 -0.01(-0.17%)
Apr 09, 2019 6.030 6.050 5.980 6.010 89,181 +0.01(+0.17%)
Apr 08, 2019 6.040 6.040 5.980 6.000 52,248 -0.02(-0.33%)
Apr 05, 2019 6.050 6.070 6.020 6.020 34,300 -0.06(-0.99%)
Apr 04, 2019 6.050 6.110 6.040 6.080 45,230 -0.03(-0.49%)
Apr 03, 2019 6.070 6.170 6.070 6.110 72,609 +0.07(+1.16%)
Apr 02, 2019 6.030 6.160 5.980 6.040 98,709 -0.17(-2.74%)
Apr 01, 2019 6.160 6.220 6.130 6.210 199,228 -0.07(-1.11%)
Mar 29, 2019 6.270 6.300 6.230 6.280 82,700 +0.15(+2.45%)
Mar 28, 2019 6.120 6.150 6.040 6.130 48,131 +0.06(+0.99%)
Mar 27, 2019 5.990 6.090 5.980 6.070 208,570 +0.09(+1.51%)
Mar 26, 2019 5.960 6.010 5.950 5.980 137,060 +0.05(+0.84%)
Mar 25, 2019 5.920 5.930 5.890 5.930 77,239 -0.01(-0.17%)
Mar 22, 2019 5.970 6.000 5.907 5.940 80,200 -0.12(-1.98%)
Mar 21, 2019 6.040 6.080 5.964 6.060 115,672 +0.12(+2.02%)
Mar 20, 2019 6.020 6.020 5.940 5.940 116,199 -0.14(-2.30%)
Mar 19, 2019 6.210 6.220 6.050 6.080 84,928 -0.20(-3.18%)
Mar 18, 2019 6.200 6.280 6.180 6.280 91,973 +0.16(+2.61%)
Mar 15, 2019 6.030 6.140 6.020 6.120 120,500 +0.17(+2.86%)
Mar 14, 2019 5.950 6.010 5.940 5.950 86,293 +0.05(+0.85%)
Mar 13, 2019 5.850 5.950 5.840 5.900 54,420 +0.02(+0.34%)
Mar 12, 2019 5.910 5.920 5.850 5.880 127,983 -0.28(-4.55%)
Mar 11, 2019 6.230 6.240 6.130 6.160 154,485 -0.12(-1.91%)
Mar 08, 2019 6.180 6.280 6.180 6.280 174,200 +0.00(+0.00%)
Mar 07, 2019 6.290 6.300 6.220 6.280 226,928 -0.09(-1.41%)
Mar 06, 2019 6.300 6.400 6.270 6.370 112,630 +0.13(+2.08%)
Mar 05, 2019 6.170 6.240 6.130 6.240 89,309 +0.10(+1.63%)
Mar 04, 2019 6.000 6.140 5.980 6.140 199,781 +0.07(+1.15%)
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.