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 (%)
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%)
Apr 03, 2023 3.981 4.009 3.972 4.009 489,818 +0.05(+1.17%)
Mar 31, 2023 3.981 3.991 3.963 3.963 598,349 -0.01(-0.23%)
Mar 30, 2023 3.972 3.981 3.954 3.972 905,660 +0.08(+2.14%)
Mar 29, 2023 3.870 3.907 3.852 3.889 1,199,480 +0.10(+2.69%)
Mar 28, 2023 3.796 3.805 3.778 3.787 682,862 -0.01(-0.24%)
Mar 27, 2023 3.796 3.815 3.768 3.796 490,854 +0.05(+1.23%)
Mar 24, 2023 3.713 3.750 3.704 3.750 1,035,938 -0.04(-0.98%)
Mar 23, 2023 3.805 3.833 3.750 3.787 668,248 +0.00(+0.00%)
Mar 22, 2023 3.805 3.833 3.778 3.787 816,987 -0.01(-0.24%)
Mar 21, 2023 3.805 3.815 3.787 3.796 707,609 +0.10(+2.76%)
Mar 20, 2023 3.639 3.709 3.639 3.694 774,127 +0.06(+1.53%)
Mar 17, 2023 3.611 3.639 3.588 3.639 2,017,700 +0.00(+0.00%)
Mar 16, 2023 3.620 3.648 3.616 3.639 937,115 -0.02(-0.51%)
Mar 15, 2023 3.629 3.676 3.620 3.657 965,059 -0.11(-2.95%)
Mar 14, 2023 3.768 3.768 3.741 3.768 923,960 +0.02(+0.49%)
Mar 13, 2023 3.750 3.787 3.741 3.750 1,194,917 -0.06(-1.70%)
Mar 10, 2023 3.824 3.852 3.796 3.815 1,168,424 +0.00(+0.00%)
Mar 09, 2023 3.815 3.842 3.805 3.815 1,034,881 -0.01(-0.24%)
Mar 08, 2023 3.805 3.838 3.801 3.824 664,306 +0.02(+0.49%)
Mar 07, 2023 3.889 3.889 3.796 3.805 752,681 -0.08(-2.14%)
Mar 06, 2023 3.879 3.907 3.870 3.889 736,501 +0.04(+0.96%)
Mar 03, 2023 3.815 3.852 3.796 3.852 618,145 +0.05(+1.22%)
Mar 02, 2023 3.833 3.842 3.787 3.805 1,339,271 -0.03(-0.72%)
Mar 01, 2023 3.861 3.879 3.824 3.833 756,802 +0.05(+1.22%)
Feb 28, 2023 3.796 3.810 3.764 3.787 1,104,498 -0.06(-1.45%)
Feb 27, 2023 3.815 3.842 3.801 3.842 678,919 +0.03(+0.73%)
Feb 24, 2023 3.796 3.815 3.778 3.815 649,100 +0.04(+0.98%)
Feb 23, 2023 3.805 3.810 3.745 3.778 1,140,217 +0.05(+1.24%)
Feb 22, 2023 3.750 3.759 3.713 3.731 1,329,887 +0.04(+1.00%)
Feb 21, 2023 3.713 3.740 3.694 3.694 822,062 -0.09(-2.45%)
Feb 17, 2023 3.741 3.787 3.741 3.787 1,040,997 +0.06(+1.74%)
Feb 16, 2023 3.731 3.745 3.717 3.722 1,044,258 +0.04(+1.01%)
Feb 15, 2023 3.639 3.685 3.629 3.685 872,418 +0.03(+0.76%)
Feb 14, 2023 3.639 3.676 3.629 3.657 1,311,021 +0.12(+3.40%)
Feb 13, 2023 3.500 3.541 3.492 3.537 1,008,145 +0.01(+0.26%)
Feb 10, 2023 3.509 3.528 3.491 3.528 863,622 +0.06(+1.60%)
Feb 09, 2023 3.528 3.541 3.467 3.472 1,219,777 -0.05(-1.32%)
Feb 08, 2023 3.518 3.537 3.518 3.518 1,066,658 +0.06(+1.60%)
Feb 07, 2023 3.454 3.500 3.446 3.463 1,742,411 +0.03(+0.81%)
Feb 06, 2023 3.454 3.458 3.417 3.435 1,234,925 -0.05(-1.33%)
Feb 03, 2023 3.565 3.565 3.467 3.481 1,646,155 -0.14(-3.84%)
Feb 02, 2023 3.602 3.620 3.583 3.620 1,274,811 +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.