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

Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.530 -0.030 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2008 7.320 7.447 7.203 7.239 716,368 -0.10(-1.32%)
Jun 27, 2008 7.493 7.620 7.188 7.335 933,349 -0.21(-2.76%)
Jun 26, 2008 7.772 7.884 7.467 7.544 901,398 -0.45(-5.65%)
Jun 25, 2008 7.798 8.168 7.721 7.996 361,645 +0.20(+2.54%)
Jun 24, 2008 7.925 7.925 7.742 7.798 419,335 -0.10(-1.22%)
Jun 23, 2008 7.904 7.996 7.874 7.894 328,277 -0.05(-0.64%)
Jun 20, 2008 7.823 8.031 7.823 7.945 1,404,006 -0.02(-0.19%)
Jun 19, 2008 8.041 8.280 7.798 7.960 1,675,599 -0.42(-4.97%)
Jun 18, 2008 8.422 8.504 8.250 8.377 485,609 -0.02(-0.18%)
Jun 17, 2008 8.311 8.392 8.092 8.392 549,320 +0.13(+1.60%)
Jun 16, 2008 8.712 8.824 8.179 8.260 461,734 -0.53(-6.01%)
Jun 13, 2008 8.839 8.854 8.473 8.788 579,409 -0.08(-0.86%)
Jun 12, 2008 9.017 9.032 8.773 8.864 401,520 -0.08(-0.85%)
Jun 11, 2008 8.641 9.017 8.438 8.941 912,014 +0.27(+3.10%)
Jun 10, 2008 8.854 9.306 8.656 8.671 715,506 -0.61(-6.62%)
Jun 09, 2008 9.642 9.647 9.205 9.286 294,186 -0.28(-2.97%)
Jun 06, 2008 9.845 9.845 9.570 9.570 328,886 -0.26(-2.69%)
Jun 05, 2008 9.748 9.946 9.713 9.835 190,051 +0.09(+0.89%)
Jun 04, 2008 9.824 9.824 9.631 9.748 298,733 -0.07(-0.67%)
Jun 03, 2008 9.804 9.855 9.611 9.814 261,240 +0.18(+1.90%)
Jun 02, 2008 9.474 9.672 9.377 9.631 248,614 +0.20(+2.16%)
May 30, 2008 9.347 9.763 9.327 9.428 595,640 -0.01(-0.11%)
May 29, 2008 9.347 9.449 9.179 9.438 183,722 +0.15(+1.59%)
May 28, 2008 9.347 9.393 9.164 9.291 145,459 +0.01(+0.05%)
May 27, 2008 9.525 9.525 9.149 9.286 318,185 -0.21(-2.19%)
May 26, 2008 9.728 9.728 9.433 9.494 0 +0.00(+0.00%)
May 23, 2008 9.728 9.728 9.433 9.494 217,971 -0.16(-1.63%)
May 22, 2008 9.504 9.667 9.504 9.652 129,336 +0.08(+0.85%)
May 21, 2008 9.550 9.718 9.327 9.570 431,009 +0.06(+0.64%)
May 20, 2008 9.657 10.46 9.408 9.509 652,351 -0.12(-1.21%)
May 19, 2008 8.869 9.743 8.819 9.626 1,204,171 +0.84(+9.60%)
May 16, 2008 8.778 8.946 8.590 8.783 539,630 +0.00(+0.00%)
May 15, 2008 7.772 9.017 7.462 8.783 3,326,195 +0.43(+5.17%)
May 14, 2008 8.636 8.676 8.295 8.351 1,065,387 -0.16(-1.85%)
May 13, 2008 8.763 8.834 8.478 8.509 1,109,802 -0.34(-3.85%)
May 12, 2008 9.271 9.306 8.841 8.849 1,075,025 -0.47(-5.02%)
May 09, 2008 9.398 9.581 9.276 9.316 119,015 -0.05(-0.54%)
May 08, 2008 9.271 9.418 9.271 9.367 467,612 +0.10(+1.04%)
May 07, 2008 9.372 9.545 9.174 9.271 791,707 -0.10(-1.08%)
May 06, 2008 9.017 9.403 8.676 9.372 1,847,023 +0.38(+4.18%)
May 05, 2008 9.093 9.113 8.824 8.996 463,774 -0.11(-1.17%)
May 02, 2008 8.844 9.108 8.783 9.103 243,854 +0.25(+2.87%)
May 01, 2008 9.128 9.128 8.798 8.849 751,324 -0.07(-0.80%)
Apr 30, 2008 9.068 9.088 8.768 8.920 974,201 +0.03(+0.34%)
Apr 29, 2008 8.915 8.915 8.798 8.890 1,289,091 +0.03(+0.29%)
Apr 28, 2008 8.758 8.905 8.747 8.864 1,003,633 +0.11(+1.22%)
Apr 25, 2008 9.301 9.344 8.758 8.758 474,926 -0.57(-6.10%)
Apr 24, 2008 9.154 9.428 9.154 9.327 584,919 +0.14(+1.55%)
Apr 23, 2008 9.449 9.449 9.144 9.184 698,037 -0.21(-2.27%)
Apr 22, 2008 9.926 9.926 9.347 9.398 371,641 -0.48(-4.84%)
Apr 21, 2008 9.956 10.02 9.708 9.875 1,009,007 -0.26(-2.56%)
Apr 18, 2008 10.26 10.26 10.04 10.13 240,657 +0.11(+1.06%)
Apr 17, 2008 10.15 10.22 9.997 10.03 168,056 -0.08(-0.75%)
Apr 16, 2008 10.16 10.34 10.10 10.10 219,262 -0.06(-0.55%)
Apr 15, 2008 10.33 10.33 10.11 10.16 369,749 -0.15(-1.43%)
Apr 14, 2008 10.36 10.47 10.07 10.31 847,215 -0.06(-0.54%)
Apr 11, 2008 10.26 10.42 10.17 10.36 421,765 +0.10(+0.94%)
Apr 10, 2008 10.29 10.46 10.05 10.27 213,392 -0.11(-1.08%)
Apr 09, 2008 11.17 11.17 10.23 10.38 553,166 -0.36(-3.36%)
Apr 08, 2008 10.64 10.79 10.61 10.74 177,580 +0.02(+0.19%)
Apr 07, 2008 10.97 11.09 10.68 10.72 126,381 -0.29(-2.63%)
Apr 04, 2008 10.96 11.07 10.75 11.01 178,548 +0.18(+1.69%)
Apr 03, 2008 10.85 10.86 10.72 10.83 202,823 -0.09(-0.84%)
Apr 02, 2008 11.00 11.17 10.86 10.92 94,491 +0.01(+0.09%)
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.