Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.220 -0.060 (-1.40%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.903 2.941 2.886 2.937 2,123,242 +0.03(+1.17%)
Oct 28, 2022 2.852 2.903 2.852 2.903 1,576,105 +0.11(+3.96%)
Oct 27, 2022 2.801 2.835 2.784 2.792 1,843,399 -0.04(-1.50%)
Oct 26, 2022 2.809 2.835 2.801 2.835 2,211,476 +0.03(+0.91%)
Oct 25, 2022 2.724 2.861 2.724 2.809 3,600,110 +0.07(+2.48%)
Oct 24, 2022 2.741 2.758 2.720 2.741 2,106,982 +0.02(+0.63%)
Oct 21, 2022 2.699 2.733 2.690 2.724 1,537,612 -0.03(-0.93%)
Oct 20, 2022 2.733 2.784 2.724 2.750 1,975,973 -0.07(-2.42%)
Oct 19, 2022 2.809 2.826 2.801 2.818 2,280,589 +0.01(+0.30%)
Oct 18, 2022 2.801 2.818 2.784 2.809 2,882,438 +0.03(+1.23%)
Oct 17, 2022 2.758 2.780 2.750 2.775 1,788,283 +0.07(+2.52%)
Oct 14, 2022 2.724 2.732 2.682 2.707 2,456,504 -0.02(-0.62%)
Oct 13, 2022 2.639 2.724 2.639 2.724 2,442,075 +0.04(+1.59%)
Oct 12, 2022 2.682 2.690 2.665 2.682 2,140,716 -0.03(-0.94%)
Oct 11, 2022 2.724 2.741 2.695 2.707 2,249,805 -0.01(-0.31%)
Oct 10, 2022 2.741 2.750 2.716 2.716 2,309,226 -0.03(-1.24%)
Oct 07, 2022 2.750 2.765 2.724 2.750 1,858,086 +0.00(+0.00%)
Oct 06, 2022 2.792 2.801 2.750 2.750 1,595,617 -0.07(-2.42%)
Oct 05, 2022 2.818 2.843 2.792 2.818 1,831,598 -0.11(-3.78%)
Oct 04, 2022 2.895 2.946 2.895 2.929 2,539,942 +0.06(+2.08%)
Oct 03, 2022 2.843 2.886 2.826 2.869 2,242,967 +0.11(+4.01%)
Sep 30, 2022 2.758 2.792 2.758 2.758 2,617,833 +0.00(+0.00%)
Sep 29, 2022 2.750 2.767 2.716 2.758 3,674,074 -0.08(-2.70%)
Sep 28, 2022 2.767 2.852 2.758 2.835 2,721,213 -0.02(-0.60%)
Sep 27, 2022 2.861 2.886 2.831 2.852 3,784,552 +0.00(+0.00%)
Sep 26, 2022 2.886 2.910 2.843 2.852 2,843,401 -0.12(-4.01%)
Sep 23, 2022 2.988 2.997 2.954 2.971 1,755,505 -0.07(-2.24%)
Sep 22, 2022 3.073 3.082 3.039 3.039 1,685,401 +0.00(+0.00%)
Sep 21, 2022 3.082 3.090 3.014 3.039 2,416,231 -0.14(-4.29%)
Sep 20, 2022 3.218 3.218 3.176 3.176 1,925,912 -0.09(-2.86%)
Sep 19, 2022 3.235 3.278 3.235 3.269 1,476,783 +0.01(+0.26%)
Sep 16, 2022 3.235 3.278 3.218 3.261 1,608,147 +0.02(+0.53%)
Sep 15, 2022 3.286 3.301 3.244 3.244 2,026,505 -0.04(-1.30%)
Sep 14, 2022 3.295 3.320 3.286 3.286 1,775,967 +0.02(+0.52%)
Sep 13, 2022 3.346 3.367 3.265 3.269 2,434,744 -0.09(-2.54%)
Sep 12, 2022 3.346 3.388 3.346 3.354 2,165,456 +0.03(+1.03%)
Sep 09, 2022 3.329 3.337 3.307 3.320 1,267,841 +0.07(+2.09%)
Sep 08, 2022 3.269 3.293 3.235 3.252 2,496,909 -0.10(-3.05%)
Sep 07, 2022 3.354 3.371 3.337 3.354 2,281,580 +0.00(+0.00%)
Sep 06, 2022 3.405 3.414 3.354 3.354 1,904,937 -0.09(-2.72%)
Sep 02, 2022 3.482 3.524 3.448 3.448 1,473,853 -0.04(-1.22%)
Sep 01, 2022 3.482 3.491 3.456 3.491 1,982,270 +0.02(+0.49%)
Aug 31, 2022 3.491 3.516 3.465 3.473 1,706,386 -0.02(-0.49%)
Aug 30, 2022 3.525 3.525 3.473 3.491 1,706,161 -0.02(-0.49%)
Aug 29, 2022 3.508 3.524 3.491 3.508 1,574,905 +0.03(+0.73%)
Aug 26, 2022 3.542 3.550 3.482 3.482 1,756,087 -0.07(-1.92%)
Aug 25, 2022 3.533 3.559 3.525 3.550 1,063,493 +0.02(+0.48%)
Aug 24, 2022 3.542 3.550 3.516 3.533 1,784,577 -0.06(-1.66%)
Aug 23, 2022 3.618 3.635 3.576 3.593 2,130,315 -0.02(-0.47%)
Aug 22, 2022 3.635 3.635 3.601 3.610 2,960,714 -0.02(-0.47%)
Aug 19, 2022 3.652 3.652 3.618 3.627 1,349,597 -0.06(-1.62%)
Aug 18, 2022 3.720 3.720 3.663 3.686 1,772,637 -0.01(-0.23%)
Aug 17, 2022 3.712 3.720 3.686 3.695 1,403,192 -0.08(-2.03%)
Aug 16, 2022 3.754 3.797 3.754 3.771 2,235,473 +0.08(+2.07%)
Aug 15, 2022 3.720 3.729 3.678 3.695 1,653,684 -0.08(-2.03%)
Aug 12, 2022 3.763 3.776 3.737 3.771 1,636,504 +0.00(+0.00%)
Aug 11, 2022 3.806 3.810 3.771 3.771 914,346 +0.01(+0.23%)
Aug 10, 2022 3.788 3.795 3.746 3.763 1,331,485 -0.02(-0.45%)
Aug 09, 2022 3.771 3.806 3.754 3.780 2,093,486 +0.05(+1.37%)
Aug 08, 2022 3.754 3.763 3.712 3.729 2,659,654 -0.04(-1.13%)
Aug 05, 2022 3.746 3.776 3.737 3.771 1,592,566 +0.09(+2.31%)
Aug 04, 2022 3.678 3.695 3.656 3.686 2,325,485 -0.02(-0.46%)
Aug 03, 2022 3.712 3.720 3.686 3.703 1,629,467 -0.04(-1.14%)
Aug 02, 2022 3.771 3.784 3.729 3.746 1,585,520 +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.