Telecom Argentina S.A. (TEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 8.10 | 8.58 | 8.00 | 8.58 | 8.58 | 432,909 |
| May 02, 2024 | 8.12 | 8.13 | 7.86 | 7.91 | 7.91 | 123,300 |
| May 01, 2024 | 7.83 | 8.00 | 7.59 | 7.94 | 7.94 | 97,500 |
| Apr 30, 2024 | 7.89 | 8.07 | 7.72 | 7.75 | 7.75 | 177,700 |
| Apr 29, 2024 | 7.91 | 8.03 | 7.84 | 7.92 | 7.92 | 119,400 |
| Apr 26, 2024 | 7.70 | 8.09 | 7.56 | 7.99 | 7.99 | 266,500 |
| Apr 25, 2024 | 7.55 | 7.70 | 7.55 | 7.62 | 7.62 | 42,200 |
| Apr 24, 2024 | 7.91 | 7.91 | 7.49 | 7.62 | 7.62 | 89,300 |
| Apr 23, 2024 | 7.81 | 8.04 | 7.64 | 7.80 | 7.80 | 181,800 |
| Apr 22, 2024 | 7.30 | 7.76 | 7.13 | 7.72 | 7.72 | 251,900 |
| Apr 19, 2024 | 7.09 | 7.27 | 6.93 | 7.18 | 7.18 | 132,100 |
| Apr 18, 2024 | 7.17 | 7.21 | 6.90 | 7.02 | 7.02 | 71,000 |
| Apr 17, 2024 | 7.26 | 7.28 | 6.85 | 7.05 | 7.05 | 93,600 |
| Apr 16, 2024 | 7.02 | 7.34 | 6.78 | 7.23 | 7.23 | 243,700 |
| Apr 15, 2024 | 7.47 | 7.58 | 6.96 | 7.03 | 7.03 | 244,400 |
| Apr 12, 2024 | 7.79 | 7.79 | 7.45 | 7.54 | 7.54 | 107,600 |
| Apr 11, 2024 | 8.00 | 8.11 | 7.70 | 7.80 | 7.80 | 190,600 |
| Apr 10, 2024 | 8.17 | 8.40 | 7.91 | 7.97 | 7.97 | 283,900 |
| Apr 09, 2024 | 8.13 | 8.63 | 7.87 | 8.10 | 8.10 | 511,700 |
| Apr 08, 2024 | 7.96 | 8.33 | 7.87 | 8.08 | 8.08 | 350,500 |
| Apr 05, 2024 | 7.99 | 8.20 | 7.96 | 8.00 | 8.00 | 387,800 |
| Apr 04, 2024 | 8.10 | 8.35 | 7.96 | 8.01 | 8.01 | 240,100 |
| Apr 03, 2024 | 7.71 | 8.09 | 7.68 | 8.00 | 8.00 | 500,800 |
| Apr 02, 2024 | 7.55 | 7.78 | 7.53 | 7.72 | 7.72 | 81,700 |
| Apr 01, 2024 | 7.83 | 7.93 | 7.63 | 7.70 | 7.70 | 56,000 |
| Mar 28, 2024 | 7.70 | 7.99 | 7.66 | 7.95 | 7.95 | 58,400 |
| Mar 27, 2024 | 7.75 | 7.79 | 7.49 | 7.72 | 7.72 | 53,200 |
| Mar 26, 2024 | 7.89 | 7.89 | 7.61 | 7.75 | 7.75 | 35,300 |
| Mar 25, 2024 | 7.82 | 8.08 | 7.74 | 7.75 | 7.75 | 182,500 |
| Mar 22, 2024 | 8.09 | 8.09 | 7.86 | 7.95 | 7.95 | 26,500 |
| Mar 21, 2024 | 7.97 | 8.20 | 7.84 | 7.97 | 7.97 | 184,700 |
| Mar 20, 2024 | 7.73 | 8.01 | 7.29 | 7.97 | 7.97 | 122,400 |
| Mar 19, 2024 | 7.76 | 7.99 | 7.54 | 7.75 | 7.75 | 77,100 |
| Mar 18, 2024 | 7.75 | 7.90 | 7.44 | 7.79 | 7.79 | 180,300 |
| Mar 15, 2024 | 6.95 | 7.68 | 6.95 | 7.62 | 7.62 | 226,500 |
| Mar 14, 2024 | 6.98 | 7.24 | 6.88 | 7.05 | 7.05 | 148,900 |
| Mar 13, 2024 | 6.73 | 7.18 | 6.73 | 6.98 | 6.98 | 133,800 |
| Mar 12, 2024 | 6.62 | 6.84 | 6.32 | 6.73 | 6.73 | 105,700 |
| Mar 11, 2024 | 6.76 | 6.94 | 6.49 | 6.53 | 6.53 | 103,600 |
| Mar 08, 2024 | 6.49 | 7.00 | 6.49 | 6.80 | 6.80 | 122,800 |
| Mar 07, 2024 | 6.94 | 6.94 | 6.46 | 6.55 | 6.55 | 124,000 |
| Mar 06, 2024 | 7.18 | 7.33 | 6.86 | 6.87 | 6.87 | 172,900 |
| Mar 05, 2024 | 7.28 | 7.34 | 7.04 | 7.06 | 7.06 | 69,500 |
| Mar 04, 2024 | 7.43 | 7.55 | 7.19 | 7.28 | 7.28 | 110,400 |
| Mar 01, 2024 | 7.27 | 7.55 | 7.23 | 7.33 | 7.33 | 52,500 |
| Feb 29, 2024 | 7.21 | 7.51 | 7.20 | 7.25 | 7.25 | 156,100 |
| Feb 28, 2024 | 7.34 | 7.46 | 7.21 | 7.22 | 7.22 | 107,400 |
| Feb 27, 2024 | 7.87 | 7.99 | 7.37 | 7.41 | 7.41 | 152,000 |
| Feb 26, 2024 | 7.73 | 8.00 | 7.73 | 7.88 | 7.88 | 188,600 |
| Feb 23, 2024 | 7.91 | 8.10 | 7.59 | 7.83 | 7.83 | 252,400 |
| Feb 22, 2024 | 7.61 | 8.00 | 7.61 | 7.94 | 7.94 | 144,800 |
| Feb 21, 2024 | 7.61 | 7.89 | 7.58 | 7.66 | 7.66 | 59,400 |
| Feb 20, 2024 | 7.65 | 8.00 | 7.53 | 7.53 | 7.53 | 340,000 |
| Feb 16, 2024 | 7.79 | 7.96 | 7.65 | 7.73 | 7.73 | 327,400 |
| Feb 15, 2024 | 7.56 | 7.84 | 7.51 | 7.80 | 7.80 | 48,200 |
| Feb 14, 2024 | 7.36 | 7.69 | 7.25 | 7.60 | 7.60 | 67,200 |
| Feb 13, 2024 | 7.18 | 7.37 | 7.18 | 7.35 | 7.35 | 43,800 |
| Feb 12, 2024 | 7.31 | 7.51 | 7.25 | 7.50 | 7.50 | 29,500 |
| Feb 09, 2024 | 6.90 | 7.42 | 6.90 | 7.38 | 7.38 | 152,100 |
| Feb 08, 2024 | 7.17 | 7.30 | 6.91 | 6.98 | 6.98 | 133,000 |
| Feb 07, 2024 | 7.52 | 7.71 | 7.14 | 7.22 | 7.22 | 176,100 |
| Feb 06, 2024 | 7.60 | 7.79 | 7.45 | 7.76 | 7.76 | 73,900 |
| Feb 05, 2024 | 7.86 | 7.99 | 7.42 | 7.56 | 7.56 | 120,300 |
| Feb 02, 2024 | 7.85 | 8.06 | 7.84 | 7.87 | 7.87 | 97,000 |
| Feb 01, 2024 | 7.76 | 8.05 | 7.76 | 7.92 | 7.92 | 77,200 |
| Jan 31, 2024 | 7.87 | 7.97 | 7.76 | 7.76 | 7.76 | 59,400 |
| Jan 30, 2024 | 7.69 | 8.01 | 7.60 | 7.81 | 7.81 | 96,600 |
| Jan 29, 2024 | 8.01 | 8.12 | 7.57 | 7.78 | 7.78 | 116,000 |
| Jan 26, 2024 | 7.94 | 8.13 | 7.62 | 7.92 | 7.92 | 165,400 |
| Jan 25, 2024 | 7.56 | 8.06 | 7.50 | 7.91 | 7.91 | 559,100 |
| Jan 24, 2024 | 7.68 | 7.75 | 7.50 | 7.54 | 7.54 | 114,000 |
| Jan 23, 2024 | 7.97 | 8.01 | 7.38 | 7.55 | 7.55 | 358,600 |
| Jan 22, 2024 | 7.50 | 8.04 | 7.46 | 7.83 | 7.83 | 649,100 |
| Jan 19, 2024 | 6.91 | 7.42 | 6.70 | 7.42 | 7.42 | 198,600 |
| Jan 18, 2024 | 6.91 | 6.94 | 6.69 | 6.92 | 6.92 | 46,900 |
| Jan 17, 2024 | 6.51 | 6.94 | 6.34 | 6.83 | 6.83 | 153,000 |
| Jan 16, 2024 | 6.50 | 6.82 | 6.49 | 6.66 | 6.66 | 130,400 |
| Jan 12, 2024 | 6.54 | 6.75 | 6.54 | 6.60 | 6.60 | 53,300 |
| Jan 11, 2024 | 6.61 | 6.81 | 6.50 | 6.62 | 6.62 | 133,700 |
| Jan 10, 2024 | 6.51 | 6.68 | 6.45 | 6.57 | 6.57 | 77,500 |
| Jan 09, 2024 | 6.91 | 6.99 | 6.54 | 6.54 | 6.54 | 234,900 |
| Jan 08, 2024 | 6.95 | 7.12 | 6.80 | 7.01 | 7.01 | 86,700 |
| Jan 05, 2024 | 6.90 | 7.17 | 6.76 | 6.94 | 6.94 | 97,400 |
| Jan 04, 2024 | 7.06 | 7.08 | 6.75 | 6.88 | 6.88 | 103,700 |
| Jan 03, 2024 | 7.21 | 7.25 | 6.91 | 6.97 | 6.97 | 102,800 |
| Jan 02, 2024 | 7.11 | 7.27 | 6.95 | 7.03 | 7.03 | 118,400 |
| Dec 29, 2023 | 7.38 | 7.48 | 7.10 | 7.15 | 7.15 | 180,700 |
| Dec 28, 2023 | 7.38 | 7.60 | 7.20 | 7.42 | 7.42 | 172,000 |
| Dec 27, 2023 | 7.58 | 7.70 | 7.10 | 7.41 | 7.41 | 291,100 |
| Dec 26, 2023 | 7.70 | 7.85 | 7.50 | 7.59 | 7.59 | 217,200 |
| Dec 22, 2023 | 7.79 | 7.99 | 7.64 | 7.73 | 7.73 | 93,900 |
| Dec 21, 2023 | 8.09 | 8.40 | 7.77 | 7.78 | 7.78 | 155,300 |
| Dec 20, 2023 | 7.82 | 8.24 | 7.63 | 8.05 | 8.05 | 170,100 |
| Dec 19, 2023 | 7.74 | 8.05 | 7.69 | 7.86 | 7.86 | 143,200 |
| Dec 18, 2023 | 7.53 | 7.80 | 7.53 | 7.74 | 7.74 | 97,400 |
| Dec 15, 2023 | 7.35 | 7.63 | 7.26 | 7.53 | 7.53 | 173,100 |
| Dec 14, 2023 | 7.86 | 8.00 | 7.32 | 7.38 | 7.38 | 255,900 |
| Dec 13, 2023 | 8.28 | 8.28 | 7.55 | 7.80 | 7.80 | 353,700 |
| Dec 12, 2023 | 8.13 | 8.70 | 7.91 | 8.29 | 8.29 | 447,500 |
| Dec 11, 2023 | 8.08 | 8.32 | 7.85 | 8.25 | 8.25 | 192,800 |
| *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.