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

Telefonica S.A. ADR (NY: TEF )

4.430 -0.090 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2023 3.867 3.896 3.857 3.876 540,881 +0.05(+1.26%)
Jun 29, 2023 3.819 3.828 3.804 3.828 420,710 +0.02(+0.50%)
Jun 28, 2023 3.819 3.823 3.799 3.809 657,219 +0.00(+0.00%)
Jun 27, 2023 3.780 3.819 3.772 3.809 655,791 +0.07(+1.80%)
Jun 26, 2023 3.771 3.771 3.727 3.742 1,175,434 -0.03(-0.77%)
Jun 23, 2023 3.761 3.780 3.751 3.771 705,479 +0.03(+0.77%)
Jun 22, 2023 3.780 3.780 3.742 3.742 1,064,988 -0.04(-1.02%)
Jun 21, 2023 3.790 3.795 3.771 3.780 1,167,586 +0.01(+0.26%)
Jun 20, 2023 3.771 3.795 3.742 3.771 2,831,293 +0.06(+1.55%)
Jun 16, 2023 3.838 3.848 3.694 3.713 8,592,134 -0.13(-3.26%)
Jun 15, 2023 3.828 3.848 3.819 3.838 932,418 -0.22(-5.36%)
May 08, 2023 4.092 4.092 4.037 4.055 584,058 -0.01(-0.23%)
May 05, 2023 4.037 4.083 4.028 4.065 719,507 +0.01(+0.23%)
May 04, 2023 4.065 4.069 4.037 4.055 463,715 -0.06(-1.57%)
May 03, 2023 4.129 4.143 4.111 4.120 735,276 +0.04(+0.91%)
May 02, 2023 4.111 4.111 4.060 4.083 1,146,288 -0.08(-2.00%)
May 01, 2023 4.194 4.194 4.157 4.166 630,731 -0.01(-0.22%)
Apr 28, 2023 4.157 4.194 4.148 4.176 606,548 -0.02(-0.44%)
Apr 27, 2023 4.139 4.194 4.134 4.194 803,983 +0.08(+2.03%)
Apr 26, 2023 4.092 4.129 4.092 4.111 1,220,472 +0.13(+3.26%)
Apr 25, 2023 4.000 4.000 3.967 3.981 821,292 -0.09(-2.27%)
Apr 24, 2023 4.074 4.074 4.051 4.074 1,442,580 -0.02(-0.45%)
Apr 21, 2023 4.092 4.092 4.055 4.092 4,950,383 -0.01(-0.23%)
Apr 20, 2023 4.148 4.153 4.083 4.102 4,395,343 -0.06(-1.34%)
Apr 19, 2023 4.157 4.176 4.153 4.157 621,846 +0.00(+0.00%)
Apr 18, 2023 4.157 4.162 4.139 4.157 319,177 +0.02(+0.45%)
Apr 17, 2023 4.148 4.148 4.092 4.139 741,678 +0.02(+0.45%)
Apr 14, 2023 4.139 4.139 4.093 4.120 581,033 -0.05(-1.11%)
Apr 13, 2023 4.120 4.166 4.111 4.166 658,669 +0.04(+0.90%)
Apr 12, 2023 4.111 4.139 4.111 4.129 663,939 +0.04(+0.90%)
Apr 11, 2023 4.102 4.111 4.092 4.092 906,678 -0.01(-0.23%)
Apr 10, 2023 4.074 4.102 4.065 4.102 709,867 -0.01(-0.23%)
Apr 06, 2023 4.074 4.111 4.074 4.111 781,969 +0.04(+0.91%)
Apr 05, 2023 4.055 4.074 4.037 4.074 900,235 +0.08(+2.09%)
Apr 04, 2023 3.972 3.991 3.963 3.991 1,797,208 -0.02(-0.46%)
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.