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, 2013 7.810 7.844 7.700 7.710 564,610 -0.47(-5.75%)
May 30, 2013 8.280 8.460 8.180 8.180 175,106 -0.13(-1.56%)
May 29, 2013 8.390 8.424 8.310 8.310 125,659 +0.09(+1.09%)
May 28, 2013 8.350 8.350 8.220 8.220 175,735 +0.00(+0.00%)
May 24, 2013 8.090 8.220 8.063 8.220 223,742 -0.21(-2.49%)
May 23, 2013 8.400 8.440 8.350 8.430 171,450 +0.07(+0.84%)
May 22, 2013 8.540 8.630 8.330 8.360 289,753 -0.24(-2.79%)
May 21, 2013 8.500 8.800 8.450 8.600 291,727 +0.09(+1.06%)
May 20, 2013 8.330 8.510 8.330 8.510 270,046 +0.15(+1.79%)
May 17, 2013 8.370 8.400 8.310 8.360 66,348 +0.06(+0.72%)
May 16, 2013 8.260 8.400 8.240 8.300 149,168 +0.08(+0.97%)
May 15, 2013 8.040 8.220 8.040 8.220 65,909 -0.11(-1.32%)
May 13, 2013 8.190 8.330 8.130 8.330 162,030 -0.01(-0.12%)
May 10, 2013 8.480 8.480 8.260 8.340 80,057 +0.02(+0.24%)
May 09, 2013 8.430 8.500 8.310 8.320 396,580 +0.14(+1.71%)
May 08, 2013 8.310 8.435 8.180 8.180 476,243 -0.08(-0.97%)
May 07, 2013 8.470 8.470 8.250 8.260 636,877 -0.03(-0.36%)
May 06, 2013 8.410 8.450 8.190 8.290 162,471 -0.19(-2.24%)
May 03, 2013 8.530 8.530 8.480 8.480 110,734 +0.08(+0.95%)
May 02, 2013 8.290 8.460 8.290 8.400 161,255 -0.06(-0.71%)
May 01, 2013 8.420 8.460 8.300 8.460 83,572 +0.12(+1.44%)
Apr 30, 2013 8.460 8.510 8.300 8.340 197,855 +0.09(+1.09%)
Apr 29, 2013 8.360 8.430 8.250 8.250 308,593 +0.22(+2.74%)
Apr 26, 2013 8.080 8.060 7.920 8.030 100,202 +0.11(+1.39%)
Apr 25, 2013 7.990 8.071 7.920 7.920 140,988 +0.02(+0.25%)
Apr 24, 2013 7.870 7.930 7.840 7.900 115,513 +0.00(+0.00%)
Apr 23, 2013 7.870 8.020 7.870 7.900 226,632 +0.40(+5.33%)
Apr 22, 2013 7.500 7.650 7.440 7.500 233,676 +0.13(+1.76%)
Apr 19, 2013 7.390 7.438 7.332 7.370 90,163 -0.04(-0.52%)
Apr 18, 2013 7.351 7.409 7.293 7.409 168,903 -0.05(-0.65%)
Apr 17, 2013 7.786 7.786 7.370 7.457 201,272 -0.25(-3.26%)
Apr 16, 2013 7.757 7.766 7.650 7.708 221,690 +0.04(+0.50%)
Apr 15, 2013 7.844 7.911 7.592 7.670 200,274 -0.31(-3.87%)
Apr 12, 2013 8.095 8.153 7.950 7.979 747,089 -0.10(-1.20%)
Apr 11, 2013 7.737 8.075 7.670 8.075 864,612 +0.50(+6.63%)
Apr 10, 2013 7.457 7.612 7.428 7.573 176,250 +0.05(+0.64%)
Apr 09, 2013 7.486 7.563 7.438 7.525 472,478 +0.35(+4.85%)
Apr 08, 2013 7.109 7.225 7.042 7.177 231,867 -0.10(-1.33%)
Apr 05, 2013 7.370 7.390 7.138 7.274 377,638 +0.08(+1.07%)
Apr 04, 2013 6.723 7.274 6.694 7.196 634,829 +0.56(+8.44%)
Apr 03, 2013 6.665 6.694 6.588 6.636 367,249 -0.17(-2.55%)
Apr 02, 2013 6.936 7.003 6.810 6.810 561,436 +0.00(+0.00%)
Apr 01, 2013 6.868 6.868 6.771 6.810 101,828 -0.08(-1.12%)
Mar 28, 2013 6.849 6.887 6.713 6.887 947,464 +0.08(+1.13%)
Mar 27, 2013 6.694 6.810 6.675 6.810 476,085 -0.19(-2.76%)
Mar 26, 2013 7.119 7.129 6.945 7.003 711,427 -0.40(-5.35%)
Mar 25, 2013 7.534 7.544 7.303 7.399 312,348 -0.33(-4.25%)
Mar 22, 2013 7.728 7.786 7.660 7.728 184,055 +0.19(+2.56%)
Mar 21, 2013 7.505 7.612 7.486 7.534 183,118 -0.13(-1.64%)
Mar 20, 2013 7.737 7.766 7.660 7.660 193,034 +0.11(+1.41%)
Mar 19, 2013 7.728 7.757 7.486 7.554 213,936 +0.02(+0.26%)
Mar 18, 2013 7.486 7.650 7.486 7.534 212,382 -0.17(-2.26%)
Mar 15, 2013 7.679 7.844 7.650 7.708 447,835 +0.16(+2.18%)
Mar 14, 2013 7.447 7.660 7.428 7.544 268,909 +0.36(+4.97%)
Mar 13, 2013 7.312 7.312 7.158 7.187 232,456 -0.22(-3.00%)
Mar 12, 2013 7.457 7.573 7.385 7.409 226,795 +0.11(+1.46%)
Mar 11, 2013 7.370 7.438 7.283 7.303 348,331 -0.14(-1.82%)
Mar 08, 2013 7.515 7.544 7.390 7.438 380,693 +0.18(+2.53%)
Mar 07, 2013 7.119 7.409 7.071 7.254 330,643 +0.22(+3.16%)
Mar 06, 2013 7.216 7.216 7.003 7.032 259,309 -0.05(-0.68%)
Mar 05, 2013 7.051 7.138 7.022 7.080 278,596 +0.19(+2.81%)
Mar 04, 2013 6.887 6.926 6.829 6.887 209,135 +0.05(+0.71%)
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.