Telefónica, S.A. (TEF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 12, 2024 | 4.6600 | 4.7000 | 4.6460 | 4.6900 | 4.6900 | 437,385 |
| Sept 11, 2024 | 4.6300 | 4.6700 | 4.6200 | 4.6500 | 4.6500 | 380,300 |
| Sept 10, 2024 | 4.6400 | 4.6500 | 4.6000 | 4.6200 | 4.6200 | 445,500 |
| Sept 09, 2024 | 4.6400 | 4.6700 | 4.6300 | 4.6600 | 4.6600 | 438,500 |
| Sept 06, 2024 | 4.6700 | 4.7100 | 4.6600 | 4.6800 | 4.6800 | 520,700 |
| Sept 05, 2024 | 4.7100 | 4.7200 | 4.6700 | 4.6900 | 4.6900 | 696,700 |
| Sept 04, 2024 | 4.6200 | 4.6700 | 4.6100 | 4.6600 | 4.6600 | 429,300 |
| Sept 03, 2024 | 4.5800 | 4.6400 | 4.5800 | 4.6200 | 4.6200 | 680,500 |
| Aug 30, 2024 | 4.5300 | 4.5400 | 4.5000 | 4.5200 | 4.5200 | 367,100 |
| Aug 29, 2024 | 4.5300 | 4.5500 | 4.5000 | 4.5200 | 4.5200 | 501,400 |
| Aug 28, 2024 | 4.5300 | 4.5500 | 4.5100 | 4.5400 | 4.5400 | 323,000 |
| Aug 27, 2024 | 4.5600 | 4.6000 | 4.5600 | 4.5700 | 4.5700 | 404,400 |
| Aug 26, 2024 | 4.5500 | 4.5800 | 4.5500 | 4.5800 | 4.5800 | 258,100 |
| Aug 23, 2024 | 4.4900 | 4.5700 | 4.4900 | 4.5300 | 4.5300 | 406,500 |
| Aug 22, 2024 | 4.5200 | 4.5200 | 4.4700 | 4.4800 | 4.4800 | 258,700 |
| Aug 21, 2024 | 4.5000 | 4.5300 | 4.4800 | 4.5100 | 4.5100 | 401,600 |
| Aug 20, 2024 | 4.5100 | 4.5500 | 4.5100 | 4.5300 | 4.5300 | 316,600 |
| Aug 19, 2024 | 4.5700 | 4.6100 | 4.5600 | 4.5700 | 4.5700 | 589,300 |
| Aug 16, 2024 | 4.4700 | 4.5200 | 4.4700 | 4.5100 | 4.5100 | 323,800 |
| Aug 15, 2024 | 4.4700 | 4.4700 | 4.4400 | 4.4500 | 4.4500 | 227,600 |
| Aug 14, 2024 | 4.4500 | 4.4900 | 4.4500 | 4.4800 | 4.4800 | 253,700 |
| Aug 13, 2024 | 4.4300 | 4.4500 | 4.4100 | 4.4400 | 4.4400 | 354,600 |
| Aug 12, 2024 | 4.4100 | 4.4300 | 4.3900 | 4.4100 | 4.4100 | 425,500 |
| Aug 09, 2024 | 4.4100 | 4.4200 | 4.3900 | 4.4200 | 4.4200 | 441,600 |
| Aug 08, 2024 | 4.3900 | 4.4200 | 4.3900 | 4.4100 | 4.4100 | 543,300 |
| Aug 07, 2024 | 4.3800 | 4.4100 | 4.3500 | 4.3600 | 4.3600 | 610,900 |
| Aug 06, 2024 | 4.3600 | 4.3900 | 4.3500 | 4.3800 | 4.3800 | 636,900 |
| Aug 05, 2024 | 4.4500 | 4.4600 | 4.4000 | 4.4200 | 4.4200 | 1,057,900 |
| Aug 02, 2024 | 4.5000 | 4.5200 | 4.4800 | 4.4900 | 4.4900 | 718,000 |
| Aug 01, 2024 | 4.4700 | 4.5200 | 4.4300 | 4.5000 | 4.5000 | 1,454,900 |
| Jul 31, 2024 | 4.5200 | 4.5500 | 4.5000 | 4.5400 | 4.5400 | 732,000 |
| Jul 30, 2024 | 4.5300 | 4.5600 | 4.5300 | 4.5600 | 4.5600 | 468,200 |
| Jul 29, 2024 | 4.5200 | 4.5400 | 4.4900 | 4.5100 | 4.5100 | 560,400 |
| Jul 26, 2024 | 4.5000 | 4.5400 | 4.4800 | 4.5300 | 4.5300 | 453,200 |
| Jul 25, 2024 | 4.5100 | 4.5500 | 4.5100 | 4.5200 | 4.5200 | 547,600 |
| Jul 24, 2024 | 4.4600 | 4.4900 | 4.4500 | 4.4600 | 4.4600 | 247,300 |
| Jul 23, 2024 | 4.4700 | 4.4900 | 4.4600 | 4.4600 | 4.4600 | 368,800 |
| Jul 22, 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5300 | 4.5300 | 737,600 |
| Jul 19, 2024 | 4.4900 | 4.5100 | 4.4700 | 4.4900 | 4.4900 | 556,500 |
| Jul 18, 2024 | 4.4900 | 4.5300 | 4.4900 | 4.5000 | 4.5000 | 598,800 |
| Jul 17, 2024 | 4.3700 | 4.4200 | 4.3700 | 4.4100 | 4.4100 | 940,800 |
| Jul 16, 2024 | 4.2600 | 4.3600 | 4.2500 | 4.3500 | 4.3500 | 1,535,300 |
| Jul 15, 2024 | 4.3400 | 4.3600 | 4.3100 | 4.3500 | 4.3500 | 1,294,100 |
| Jul 12, 2024 | 4.3800 | 4.4200 | 4.3700 | 4.4100 | 4.4100 | 1,242,200 |
| Jul 11, 2024 | 4.3600 | 4.3900 | 4.3500 | 4.3800 | 4.3800 | 908,000 |
| Jul 10, 2024 | 4.3200 | 4.3300 | 4.2800 | 4.3300 | 4.3300 | 1,152,100 |
| Jul 09, 2024 | 4.2100 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 1,116,400 |
| Jul 08, 2024 | 4.2900 | 4.3000 | 4.2300 | 4.2400 | 4.2400 | 976,900 |
| Jul 05, 2024 | 4.2700 | 4.2900 | 4.2500 | 4.2900 | 4.2900 | 577,700 |
| Jul 03, 2024 | 4.2400 | 4.2700 | 4.2400 | 4.2500 | 4.2500 | 264,500 |
| Jul 02, 2024 | 4.1900 | 4.1900 | 4.1700 | 4.1800 | 4.1800 | 526,100 |
| Jul 01, 2024 | 4.2600 | 4.2800 | 4.2300 | 4.2400 | 4.2400 | 2,088,500 |
| Jun 28, 2024 | 4.1900 | 4.2300 | 4.1800 | 4.2100 | 4.2100 | 1,087,000 |
| Jun 27, 2024 | 4.2600 | 4.3400 | 4.2200 | 4.3100 | 4.3100 | 1,960,300 |
| Jun 26, 2024 | 4.2300 | 4.2600 | 4.2200 | 4.2600 | 4.2600 | 732,300 |
| Jun 25, 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2800 | 4.2800 | 1,260,800 |
| Jun 24, 2024 | 4.3500 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 981,900 |
| Jun 21, 2024 | 4.2600 | 4.3400 | 4.2500 | 4.3100 | 4.3100 | 811,000 |
| Jun 20, 2024 | 4.2600 | 4.3100 | 4.2600 | 4.2800 | 4.2800 | 693,600 |
| Jun 18, 2024 | 4.2000 | 4.2700 | 4.2000 | 4.2700 | 4.2700 | 650,600 |
| Jun 18, 2024 | 0.163 Dividend | |||||
| Jun 17, 2024 | 4.3900 | 4.4000 | 4.3400 | 4.3500 | 4.1870 | 525,200 |
| Jun 14, 2024 | 4.3200 | 4.3500 | 4.2800 | 4.3500 | 4.1870 | 547,200 |
| Jun 13, 2024 | 4.4200 | 4.4400 | 4.3400 | 4.3600 | 4.1966 | 912,200 |
| Jun 12, 2024 | 4.5500 | 4.5700 | 4.5100 | 4.5200 | 4.3506 | 346,300 |
| Jun 11, 2024 | 4.5000 | 4.5600 | 4.4900 | 4.5300 | 4.3603 | 421,800 |
| Jun 10, 2024 | 4.6000 | 4.6100 | 4.5800 | 4.6000 | 4.4276 | 457,400 |
| Jun 07, 2024 | 4.7000 | 4.7100 | 4.6400 | 4.6600 | 4.4854 | 1,272,200 |
| Jun 06, 2024 | 4.7300 | 4.7600 | 4.7300 | 4.7300 | 4.5528 | 838,800 |
| Jun 05, 2024 | 4.7700 | 4.7800 | 4.7200 | 4.7400 | 4.5624 | 2,209,700 |
| Jun 04, 2024 | 4.7500 | 4.8000 | 4.7500 | 4.7800 | 4.6009 | 1,007,700 |
| Jun 03, 2024 | 4.6800 | 4.7200 | 4.6000 | 4.7100 | 4.5335 | 982,800 |
| May 31, 2024 | 4.5800 | 4.6200 | 4.5800 | 4.6200 | 4.4469 | 623,600 |
| May 30, 2024 | 4.5300 | 4.5800 | 4.5000 | 4.5800 | 4.4084 | 713,800 |
| May 29, 2024 | 4.5100 | 4.5100 | 4.4700 | 4.4700 | 4.3025 | 601,600 |
| May 28, 2024 | 4.5100 | 4.5300 | 4.5000 | 4.5100 | 4.3410 | 830,800 |
| May 24, 2024 | 4.4600 | 4.4600 | 4.4500 | 4.4500 | 4.2833 | 158,200 |
| May 23, 2024 | 4.4800 | 4.4900 | 4.4500 | 4.4500 | 4.2833 | 341,500 |
| May 22, 2024 | 4.4900 | 4.5100 | 4.4800 | 4.4900 | 4.3218 | 442,000 |
| May 21, 2024 | 4.5400 | 4.5800 | 4.5300 | 4.5400 | 4.3699 | 464,600 |
| May 20, 2024 | 4.4800 | 4.5100 | 4.3700 | 4.4500 | 4.2833 | 846,700 |
| May 17, 2024 | 4.4200 | 4.4700 | 4.4100 | 4.4600 | 4.2929 | 566,000 |
| May 16, 2024 | 4.4400 | 4.4400 | 4.4200 | 4.4300 | 4.2640 | 269,600 |
| May 15, 2024 | 4.4700 | 4.4900 | 4.4500 | 4.4900 | 4.3218 | 337,600 |
| May 14, 2024 | 4.3800 | 4.4400 | 4.3800 | 4.4400 | 4.2736 | 339,000 |
| May 13, 2024 | 4.3900 | 4.4200 | 4.3900 | 4.4000 | 4.2351 | 333,800 |
| May 10, 2024 | 4.3900 | 4.3900 | 4.3700 | 4.3700 | 4.2063 | 403,900 |
| May 09, 2024 | 4.4800 | 4.5000 | 4.4300 | 4.4300 | 4.2640 | 593,300 |
| May 08, 2024 | 4.4900 | 4.5100 | 4.4300 | 4.4400 | 4.2736 | 653,500 |
| May 07, 2024 | 4.5800 | 4.5900 | 4.5500 | 4.5600 | 4.3891 | 330,100 |
| May 06, 2024 | 4.5700 | 4.5900 | 4.5500 | 4.5600 | 4.3891 | 397,600 |
| May 03, 2024 | 4.5600 | 4.5700 | 4.5400 | 4.5600 | 4.3891 | 530,600 |
| May 02, 2024 | 4.4900 | 4.5000 | 4.4800 | 4.5000 | 4.3314 | 406,000 |
| May 01, 2024 | 4.4000 | 4.4700 | 4.3600 | 4.4400 | 4.2736 | 460,100 |
| Apr 30, 2024 | 4.5000 | 4.5000 | 4.4300 | 4.4300 | 4.2640 | 730,500 |
| Apr 29, 2024 | 4.5100 | 4.5500 | 4.5100 | 4.5200 | 4.3506 | 720,700 |
| Apr 26, 2024 | 4.4700 | 4.5100 | 4.4700 | 4.5000 | 4.3314 | 801,800 |
| Apr 25, 2024 | 4.3900 | 4.4500 | 4.3900 | 4.4200 | 4.2544 | 776,600 |
| Apr 24, 2024 | 4.4100 | 4.4100 | 4.3800 | 4.4000 | 4.2351 | 324,500 |
| Apr 23, 2024 | 4.4200 | 4.4500 | 4.4200 | 4.4300 | 4.2640 | 728,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.