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

Telefonica S.A. ADR (NY: TEF )

4.500 +0.080 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2007 9.132 9.175 9.106 9.175 2,397,371 +0.08(+0.83%)
May 30, 2007 9.021 9.108 9.008 9.100 1,541,806 -0.01(-0.07%)
May 29, 2007 9.155 9.181 9.076 9.107 1,587,307 +0.10(+1.09%)
May 25, 2007 9.055 9.084 9.005 9.009 2,553,267 -0.03(-0.28%)
May 24, 2007 9.166 9.174 9.008 9.035 1,376,213 -0.10(-1.13%)
May 23, 2007 9.158 9.218 9.122 9.138 2,607,719 +0.10(+1.16%)
May 22, 2007 9.037 9.055 9.001 9.033 2,530,890 +0.05(+0.55%)
May 21, 2007 9.044 9.044 8.976 8.984 1,088,290 -0.11(-1.22%)
May 18, 2007 9.016 9.099 8.984 9.095 2,822,543 +0.15(+1.69%)
May 17, 2007 8.984 8.989 8.943 8.943 962,230 -0.05(-0.58%)
May 16, 2007 9.017 9.028 8.949 8.996 2,272,057 -0.08(-0.84%)
May 15, 2007 8.910 9.095 8.910 9.072 1,568,659 +0.15(+1.67%)
May 14, 2007 8.951 8.968 8.876 8.923 795,891 -0.21(-2.28%)
May 11, 2007 9.048 9.142 9.044 9.131 1,119,618 +0.20(+2.24%)
May 10, 2007 9.032 9.103 8.902 8.931 2,028,889 -0.19(-2.07%)
May 09, 2007 9.090 9.123 9.067 9.120 1,105,446 +0.02(+0.22%)
May 08, 2007 9.072 9.102 9.031 9.100 713,094 -0.09(-1.01%)
May 07, 2007 9.173 9.229 9.167 9.193 675,799 -0.01(-0.12%)
May 04, 2007 9.139 9.205 9.139 9.203 760,087 +0.13(+1.42%)
May 03, 2007 9.041 9.087 9.014 9.075 1,447,821 -0.02(-0.24%)
May 02, 2007 9.064 9.108 9.052 9.096 784,702 +0.08(+0.86%)
May 01, 2007 9.071 9.103 8.972 9.018 1,131,553 -0.05(-0.56%)
Apr 30, 2007 9.116 9.124 9.049 9.069 2,384,691 -0.01(-0.15%)
Apr 27, 2007 9.065 9.127 9.056 9.083 1,643,997 -0.10(-1.07%)
Apr 26, 2007 9.241 9.254 9.170 9.181 1,019,666 -0.07(-0.75%)
Apr 25, 2007 9.190 9.250 9.130 9.250 2,433,921 +0.12(+1.32%)
Apr 24, 2007 9.135 9.158 9.076 9.130 1,356,073 -0.06(-0.64%)
Apr 23, 2007 9.225 9.266 9.189 9.189 804,096 -0.10(-1.13%)
Apr 20, 2007 9.280 9.324 9.268 9.293 762,325 +0.09(+1.02%)
Apr 19, 2007 9.122 9.242 9.096 9.199 959,246 -0.05(-0.54%)
Apr 18, 2007 9.225 9.276 9.163 9.249 1,337,426 -0.02(-0.25%)
Apr 17, 2007 9.244 9.300 9.236 9.272 730,996 +0.02(+0.19%)
Apr 16, 2007 9.269 9.300 9.233 9.254 851,089 -0.02(-0.17%)
Apr 13, 2007 9.197 9.273 9.185 9.270 907,778 +0.10(+1.07%)
Apr 12, 2007 9.088 9.185 9.085 9.173 1,127,823 +0.05(+0.51%)
Apr 11, 2007 9.150 9.187 9.108 9.126 770,530 -0.06(-0.63%)
Apr 10, 2007 9.130 9.183 9.116 9.183 593,748 +0.07(+0.75%)
Apr 09, 2007 9.143 9.148 9.096 9.115 469,180 -0.00(-0.03%)
Apr 05, 2007 9.095 9.154 9.088 9.118 729,505 +0.01(+0.16%)
Apr 04, 2007 9.076 9.119 9.049 9.103 2,108,702 +0.04(+0.43%)
Apr 03, 2007 9.028 9.122 9.020 9.064 1,323,999 +0.09(+0.99%)
Apr 02, 2007 9.021 9.021 8.909 8.976 1,711,129 +0.07(+0.83%)
Mar 30, 2007 8.811 8.919 8.805 8.902 2,881,470 +0.05(+0.58%)
Mar 29, 2007 8.812 8.852 8.781 8.851 1,812,573 +0.09(+1.01%)
Mar 28, 2007 8.765 8.820 8.738 8.762 1,359,803 -0.02(-0.23%)
Mar 27, 2007 8.750 8.811 8.734 8.783 1,456,026 -0.03(-0.29%)
Mar 26, 2007 8.795 8.812 8.699 8.808 2,416,765 -0.00(-0.02%)
Mar 23, 2007 8.795 8.840 8.781 8.809 1,167,357 +0.00(+0.05%)
Mar 22, 2007 8.815 8.860 8.781 8.805 1,996,815 -0.11(-1.26%)
Mar 21, 2007 8.703 8.918 8.520 8.918 3,284,264 +0.28(+3.20%)
Mar 20, 2007 8.516 8.673 8.504 8.642 1,250,899 +0.07(+0.77%)
Mar 19, 2007 8.484 8.618 8.478 8.576 1,699,194 +0.16(+1.85%)
Mar 16, 2007 8.482 8.557 8.388 8.421 5,440,705 +0.13(+1.62%)
Mar 15, 2007 8.202 8.293 8.186 8.286 1,772,294 +0.05(+0.62%)
Mar 14, 2007 8.185 8.241 8.071 8.236 2,408,560 -0.03(-0.32%)
Mar 13, 2007 8.510 8.525 8.252 8.262 1,605,955 -0.25(-2.91%)
Mar 12, 2007 8.415 8.529 8.399 8.510 1,543,298 +0.00(+0.02%)
Mar 09, 2007 8.564 8.574 8.470 8.509 1,603,717 +0.05(+0.57%)
Mar 08, 2007 8.399 8.537 8.396 8.461 1,112,159 +0.17(+2.05%)
Mar 07, 2007 8.305 8.344 8.270 8.290 1,296,400 +0.02(+0.21%)
Mar 06, 2007 8.197 8.311 8.161 8.273 1,443,345 +0.17(+2.10%)
Mar 05, 2007 8.170 8.254 8.017 8.103 1,998,306 -0.18(-2.22%)
Mar 02, 2007 8.386 8.406 8.225 8.286 2,612,941 -0.21(-2.52%)
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.