Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.170 +0.040 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 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 (%)
Apr 28, 2023 4.149 4.186 4.140 4.168 607,738 -0.02(-0.44%)
Apr 27, 2023 4.131 4.186 4.126 4.186 805,560 +0.08(+2.03%)
Apr 26, 2023 4.084 4.121 4.084 4.103 1,222,866 +0.13(+3.26%)
Apr 25, 2023 3.992 3.992 3.960 3.973 822,903 -0.09(-2.27%)
Apr 24, 2023 4.066 4.066 4.043 4.066 1,445,410 -0.02(-0.45%)
Apr 21, 2023 4.084 4.084 4.047 4.084 4,960,095 -0.01(-0.23%)
Apr 20, 2023 4.140 4.144 4.075 4.094 4,403,966 -0.06(-1.34%)
Apr 19, 2023 4.149 4.168 4.144 4.149 623,066 +0.00(+0.00%)
Apr 18, 2023 4.149 4.154 4.131 4.149 319,803 +0.02(+0.45%)
Apr 17, 2023 4.140 4.140 4.084 4.131 743,133 +0.02(+0.45%)
Apr 14, 2023 4.131 4.131 4.085 4.112 582,173 -0.05(-1.11%)
Apr 13, 2023 4.112 4.158 4.103 4.158 659,961 +0.04(+0.90%)
Apr 12, 2023 4.103 4.131 4.103 4.121 665,241 +0.04(+0.90%)
Apr 11, 2023 4.094 4.103 4.084 4.084 908,456 -0.01(-0.23%)
Apr 10, 2023 4.066 4.094 4.057 4.094 711,260 -0.01(-0.23%)
Apr 06, 2023 4.066 4.103 4.066 4.103 783,503 +0.04(+0.91%)
Apr 05, 2023 4.047 4.066 4.029 4.066 902,001 +0.08(+2.09%)
Apr 04, 2023 3.964 3.983 3.955 3.983 1,800,734 -0.02(-0.46%)
Apr 03, 2023 3.973 4.001 3.964 4.001 490,779 +0.05(+1.17%)
Mar 31, 2023 3.973 3.983 3.955 3.955 599,523 -0.01(-0.23%)
Mar 30, 2023 3.964 3.973 3.946 3.964 907,437 +0.08(+2.14%)
Mar 29, 2023 3.863 3.900 3.844 3.881 1,201,833 +0.10(+2.69%)
Mar 28, 2023 3.789 3.798 3.770 3.779 684,202 -0.01(-0.24%)
Mar 27, 2023 3.789 3.807 3.761 3.789 491,817 +0.05(+1.23%)
Mar 24, 2023 3.706 3.742 3.696 3.742 1,037,971 -0.04(-0.98%)
Mar 23, 2023 3.798 3.826 3.742 3.779 669,559 +0.00(+0.00%)
Mar 22, 2023 3.798 3.826 3.770 3.779 818,590 -0.01(-0.24%)
Mar 21, 2023 3.798 3.807 3.779 3.789 708,997 +0.10(+2.76%)
Mar 20, 2023 3.632 3.702 3.632 3.687 775,646 +0.06(+1.53%)
Mar 17, 2023 3.604 3.632 3.581 3.632 2,021,658 +0.00(+0.00%)
Mar 16, 2023 3.613 3.641 3.608 3.632 938,953 -0.02(-0.51%)
Mar 15, 2023 3.622 3.669 3.613 3.650 966,952 -0.11(-2.95%)
Mar 14, 2023 3.761 3.761 3.733 3.761 925,772 +0.02(+0.49%)
Mar 13, 2023 3.742 3.779 3.733 3.742 1,197,261 -0.06(-1.70%)
Mar 10, 2023 3.816 3.844 3.789 3.807 1,170,717 +0.00(+0.00%)
Mar 09, 2023 3.807 3.835 3.798 3.807 1,036,911 -0.01(-0.24%)
Mar 08, 2023 3.798 3.831 3.793 3.816 665,609 +0.02(+0.49%)
Mar 07, 2023 3.881 3.881 3.789 3.798 754,158 -0.08(-2.14%)
Mar 06, 2023 3.872 3.900 3.863 3.881 737,946 +0.04(+0.96%)
Mar 03, 2023 3.807 3.844 3.789 3.844 619,357 +0.05(+1.22%)
Mar 02, 2023 3.826 3.835 3.779 3.798 1,341,898 -0.03(-0.72%)
Mar 01, 2023 3.853 3.872 3.816 3.826 758,287 +0.05(+1.22%)
Feb 28, 2023 3.789 3.803 3.756 3.779 1,106,665 -0.06(-1.45%)
Feb 27, 2023 3.807 3.835 3.793 3.835 680,251 +0.03(+0.73%)
Feb 24, 2023 3.789 3.807 3.770 3.807 650,373 +0.04(+0.98%)
Feb 23, 2023 3.798 3.803 3.738 3.770 1,142,453 +0.05(+1.24%)
Feb 22, 2023 3.742 3.752 3.706 3.724 1,332,496 +0.04(+1.00%)
Feb 21, 2023 3.706 3.733 3.687 3.687 823,675 -0.09(-2.44%)
Feb 17, 2023 3.733 3.779 3.733 3.779 1,043,040 +0.06(+1.74%)
Feb 16, 2023 3.724 3.738 3.710 3.715 1,046,307 +0.04(+1.00%)
Feb 15, 2023 3.632 3.678 3.622 3.678 874,130 +0.03(+0.76%)
Feb 14, 2023 3.632 3.669 3.622 3.650 1,313,593 +0.12(+3.40%)
Feb 13, 2023 3.493 3.535 3.485 3.530 1,010,123 +0.01(+0.26%)
Feb 10, 2023 3.502 3.521 3.484 3.521 865,317 +0.06(+1.60%)
Feb 09, 2023 3.521 3.535 3.461 3.465 1,222,170 -0.05(-1.32%)
Feb 08, 2023 3.511 3.530 3.511 3.511 1,068,751 +0.06(+1.60%)
Feb 07, 2023 3.447 3.493 3.439 3.456 1,745,830 +0.03(+0.81%)
Feb 06, 2023 3.447 3.451 3.410 3.428 1,237,348 -0.05(-1.33%)
Feb 03, 2023 3.558 3.558 3.461 3.474 1,649,384 -0.14(-3.84%)
Feb 02, 2023 3.595 3.613 3.576 3.613 1,277,312 +0.02(+0.51%)
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.