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

Telefonica S.A. ADR (NY: TEF )

4.445 +0.085 (+1.95%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 23, 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 (%)
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%)
Feb 01, 2023 3.539 3.604 3.534 3.595 1,043,061 +0.05(+1.30%)
Jan 31, 2023 3.530 3.562 3.516 3.548 752,727 +0.00(+0.00%)
Jan 30, 2023 3.558 3.576 3.548 3.548 1,003,414 +0.00(+0.00%)
Jan 27, 2023 3.484 3.558 3.474 3.548 1,297,326 +0.03(+0.79%)
Jan 26, 2023 3.511 3.530 3.493 3.521 1,448,268 -0.04(-1.04%)
Jan 25, 2023 3.530 3.567 3.521 3.558 1,577,608 -0.04(-1.03%)
Jan 24, 2023 3.558 3.604 3.558 3.595 905,107 -0.03(-0.77%)
Jan 23, 2023 3.604 3.636 3.595 3.622 1,403,778 +0.01(+0.26%)
Jan 20, 2023 3.585 3.613 3.553 3.613 792,324 +0.06(+1.56%)
Jan 19, 2023 3.530 3.558 3.511 3.558 936,569 +0.01(+0.26%)
Jan 18, 2023 3.604 3.613 3.548 3.548 1,058,124 -0.10(-2.78%)
Jan 17, 2023 3.641 3.659 3.626 3.650 1,146,078 -0.02(-0.50%)
Jan 13, 2023 3.622 3.678 3.613 3.669 1,957,097 +0.01(+0.25%)
Jan 12, 2023 3.613 3.659 3.595 3.659 2,638,992 +0.08(+2.33%)
Jan 11, 2023 3.567 3.576 3.539 3.576 2,345,610 +0.04(+1.04%)
Jan 10, 2023 3.530 3.548 3.512 3.539 1,123,495 +0.05(+1.32%)
Jan 09, 2023 3.502 3.530 3.484 3.493 1,581,923 +0.02(+0.53%)
Jan 06, 2023 3.419 3.484 3.419 3.474 761,875 +0.06(+1.62%)
Jan 05, 2023 3.401 3.438 3.401 3.419 755,840 -0.01(-0.27%)
Jan 04, 2023 3.419 3.447 3.401 3.428 1,605,814 +0.07(+2.20%)
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.