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

Telefonica S.A. ADR (NY: TEF )

4.370 -0.060 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Nov 30, 2006 8.182 8.213 8.160 8.190 652,142 +0.02(+0.26%)
Nov 29, 2006 8.066 8.171 8.064 8.168 1,296,840 +0.05(+0.60%)
Nov 28, 2006 8.084 8.125 8.069 8.120 1,038,514 +0.01(+0.17%)
Nov 27, 2006 8.202 8.203 8.095 8.107 1,215,694 -0.10(-1.24%)
Nov 24, 2006 8.215 8.257 8.207 8.209 367,760 -0.01(-0.07%)
Nov 22, 2006 8.201 8.226 8.182 8.214 613,430 +0.04(+0.44%)
Nov 21, 2006 8.171 8.194 8.139 8.178 702,020 -0.00(-0.05%)
Nov 20, 2006 8.143 8.214 8.133 8.182 1,454,664 +0.00(+0.02%)
Nov 17, 2006 8.154 8.217 8.140 8.180 975,235 +0.00(+0.05%)
Nov 16, 2006 8.151 8.191 8.139 8.176 1,392,130 +0.04(+0.54%)
Nov 15, 2006 8.068 8.139 8.064 8.132 2,295,898 +0.04(+0.50%)
Nov 14, 2006 8.057 8.108 7.984 8.092 1,984,716 +0.17(+2.10%)
Nov 13, 2006 7.889 7.979 7.889 7.925 1,668,323 +0.04(+0.46%)
Nov 10, 2006 7.901 7.905 7.863 7.889 864,311 -0.03(-0.37%)
Nov 09, 2006 7.912 7.952 7.888 7.919 1,608,766 +0.07(+0.89%)
Nov 08, 2006 7.780 7.859 7.773 7.849 2,053,206 +0.02(+0.29%)
Nov 07, 2006 7.816 7.892 7.800 7.826 1,767,335 -0.15(-1.82%)
Nov 06, 2006 7.904 7.983 7.901 7.971 2,575,069 +0.15(+1.91%)
Nov 03, 2006 7.831 7.853 7.782 7.822 1,240,261 -0.02(-0.29%)
Nov 02, 2006 7.831 7.858 7.811 7.845 2,688,970 +0.08(+1.07%)
Nov 01, 2006 7.841 7.859 7.759 7.761 917,168 +0.01(+0.14%)
Oct 31, 2006 7.740 7.788 7.721 7.751 2,279,520 +0.06(+0.82%)
Oct 30, 2006 7.717 7.717 7.671 7.688 1,119,659 -0.02(-0.28%)
Oct 27, 2006 7.769 7.776 7.694 7.709 2,077,028 +0.07(+0.95%)
Oct 26, 2006 7.623 7.643 7.583 7.636 3,414,813 +0.19(+2.49%)
Oct 25, 2006 7.415 7.477 7.403 7.451 4,888,089 +0.14(+1.87%)
Oct 24, 2006 7.267 7.330 7.259 7.314 10,210,941 +0.06(+0.81%)
Oct 23, 2006 7.199 7.271 7.182 7.255 1,403,297 -0.01(-0.11%)
Oct 20, 2006 7.216 7.272 7.200 7.263 1,004,269 +0.06(+0.82%)
Oct 19, 2006 7.154 7.221 7.153 7.204 1,492,631 +0.11(+1.57%)
Oct 18, 2006 7.121 7.135 7.068 7.092 821,133 -0.00(-0.02%)
Oct 17, 2006 7.079 7.106 7.063 7.094 1,266,317 -0.02(-0.26%)
Oct 16, 2006 7.091 7.113 7.080 7.113 1,378,730 +0.04(+0.63%)
Oct 13, 2006 7.049 7.084 7.029 7.068 791,355 +0.01(+0.19%)
Oct 12, 2006 7.048 7.062 7.015 7.055 1,210,483 +0.06(+0.84%)
Oct 11, 2006 6.943 7.039 6.943 6.996 1,043,725 +0.06(+0.85%)
Oct 10, 2006 6.950 6.951 6.896 6.937 676,709 +0.01(+0.12%)
Oct 09, 2006 6.925 6.942 6.916 6.929 559,085 -0.02(-0.23%)
Oct 06, 2006 6.929 6.951 6.902 6.945 5,797,069 -0.10(-1.43%)
Oct 05, 2006 7.047 7.055 7.019 7.045 595,563 -0.03(-0.46%)
Oct 04, 2006 6.988 7.087 6.988 7.078 977,469 +0.09(+1.29%)
Oct 03, 2006 6.947 7.011 6.939 6.988 1,855,181 +0.03(+0.48%)
Oct 02, 2006 6.961 6.998 6.947 6.954 914,934 -0.01(-0.08%)
Sep 29, 2006 6.953 6.985 6.941 6.959 1,097,326 +0.05(+0.66%)
Sep 28, 2006 6.922 6.947 6.900 6.914 709,465 +0.06(+0.82%)
Sep 27, 2006 6.839 6.879 6.839 6.857 974,491 +0.02(+0.26%)
Sep 26, 2006 6.789 6.840 6.775 6.840 1,256,639 -0.03(-0.39%)
Sep 25, 2006 6.828 6.878 6.782 6.867 1,163,582 +0.07(+1.01%)
Sep 22, 2006 6.824 6.830 6.767 6.798 1,805,302 -0.02(-0.32%)
Sep 21, 2006 6.865 6.869 6.800 6.820 1,032,558 +0.04(+0.53%)
Sep 20, 2006 6.743 6.809 6.739 6.783 1,086,159 +0.15(+2.19%)
Sep 19, 2006 6.642 6.653 6.594 6.638 1,753,935 -0.02(-0.32%)
Sep 18, 2006 6.649 6.671 6.625 6.660 854,634 +0.03(+0.47%)
Sep 15, 2006 6.630 6.646 6.599 6.629 1,523,898 -0.11(-1.65%)
Sep 14, 2006 6.746 6.753 6.708 6.740 1,124,871 -0.04(-0.65%)
Sep 13, 2006 6.761 6.813 6.755 6.785 950,668 -0.01(-0.10%)
Sep 12, 2006 6.735 6.806 6.727 6.792 903,768 +0.02(+0.34%)
Sep 11, 2006 6.763 6.792 6.728 6.769 1,167,305 +0.09(+1.31%)
Sep 08, 2006 6.672 6.687 6.657 6.681 985,658 -0.03(-0.52%)
Sep 07, 2006 6.714 6.746 6.688 6.716 825,600 -0.07(-0.99%)
Sep 06, 2006 6.788 6.796 6.765 6.783 573,230 -0.08(-1.12%)
Sep 05, 2006 6.810 6.861 6.804 6.860 1,367,563 -0.10(-1.45%)
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.