Telefónica, S.A. (TEFOF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | 332 |
| May 03, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 02, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 01, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Apr 30, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Apr 29, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Apr 26, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 700 |
| Apr 25, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 300 |
| Apr 24, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Apr 23, 2024 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 400 |
| Apr 22, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Apr 19, 2024 | 4.4300 | 4.4300 | 4.0200 | 4.0200 | 4.0200 | 62,900 |
| Apr 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 17, 2024 | 4.3200 | 4.3200 | 4.0000 | 4.0000 | 4.0000 | 309,800 |
| Apr 16, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 300 |
| Apr 15, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 100 |
| Apr 12, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 100 |
| Apr 11, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 430,100 |
| Apr 10, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Apr 09, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 500,000 |
| Apr 08, 2024 | 4.0600 | 4.1600 | 4.0600 | 4.1600 | 4.1600 | 2,400 |
| Apr 05, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 04, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 03, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 02, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 01, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Mar 28, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 200 |
| Mar 27, 2024 | 4.5900 | 4.5900 | 4.2800 | 4.4300 | 4.4300 | 3,100 |
| Mar 26, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 200 |
| Mar 25, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 100 |
| Mar 22, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4,100 |
| Mar 21, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Mar 20, 2024 | 4.2400 | 4.2500 | 4.2400 | 4.2500 | 4.2500 | 31,800 |
| Mar 19, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Mar 18, 2024 | 4.0000 | 4.2500 | 4.0000 | 4.2500 | 4.2500 | 200 |
| Mar 15, 2024 | 4.0000 | 4.4500 | 4.0000 | 4.4500 | 4.4500 | 5,300 |
| Mar 14, 2024 | 4.3800 | 4.3800 | 4.3700 | 4.3700 | 4.3700 | 500 |
| Mar 13, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 200 |
| Mar 12, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Mar 11, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Mar 08, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 200 |
| Mar 07, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Mar 06, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 500,000 |
| Mar 05, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 100,000 |
| Mar 04, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 400 |
| Mar 01, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 1,100 |
| Feb 29, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Feb 28, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Feb 27, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Feb 26, 2024 | 4.0600 | 4.1200 | 3.8800 | 3.8800 | 3.8800 | 700 |
| Feb 23, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Feb 22, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 500 |
| Feb 21, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 600 |
| Feb 20, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Feb 16, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 22,000 |
| Feb 15, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 400 |
| Feb 14, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 700 |
| Feb 13, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Feb 12, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 400 |
| Feb 09, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 600 |
| Feb 08, 2024 | 4.0900 | 4.0900 | 3.6700 | 3.6700 | 3.6700 | 3,300 |
| Feb 07, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 500 |
| Feb 06, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 05, 2024 | 4.0600 | 4.0600 | 3.7600 | 3.7600 | 3.7600 | 1,100 |
| Feb 02, 2024 | 3.8900 | 4.1700 | 3.8900 | 4.1700 | 4.1700 | 600 |
| Feb 01, 2024 | 3.9500 | 4.2200 | 3.9500 | 4.0500 | 4.0500 | 3,500 |
| Jan 31, 2024 | 4.2500 | 4.2500 | 3.9400 | 3.9400 | 3.9400 | 2,900 |
| Jan 30, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 1,000,200 |
| Jan 29, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 300 |
| Jan 26, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Jan 25, 2024 | 4.1200 | 4.1200 | 3.9600 | 3.9600 | 3.9600 | 1,200 |
| Jan 24, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 26,500 |
| Jan 23, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Jan 22, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Jan 19, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Jan 18, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 1,000 |
| Jan 17, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 600 |
| Jan 16, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Jan 12, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 700 |
| Jan 11, 2024 | 4.2400 | 4.2400 | 3.9600 | 3.9600 | 3.9600 | 600 |
| Jan 10, 2024 | 4.2200 | 4.2400 | 4.2200 | 4.2400 | 4.2400 | 10,400 |
| Jan 09, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Jan 08, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 154,300 |
| Jan 05, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Jan 04, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Jan 03, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 200 |
| Jan 02, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 100 |
| Dec 29, 2023 | 3.8400 | 3.8400 | 3.6900 | 3.6900 | 3.6900 | 4,500 |
| Dec 28, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Dec 27, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 400 |
| Dec 26, 2023 | 3.9200 | 3.9200 | 3.7500 | 3.7500 | 3.7500 | 1,000 |
| Dec 22, 2023 | 4.1200 | 4.1200 | 3.7000 | 3.7000 | 3.7000 | 24,100 |
| Dec 21, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 100 |
| Dec 20, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,000 |
| Dec 19, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 400,000 |
| Dec 18, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 500 |
| Dec 15, 2023 | 3.8200 | 4.0700 | 3.8100 | 4.0700 | 4.0700 | 12,200 |
| Dec 14, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,600 |
| Dec 13, 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Dec 12, 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| *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.