Telecom Italia S.p.A. (TIAIY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:30PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 2.4700 | 2.4700 | 2.3900 | 2.3900 | 2.3900 | 3,200 |
| May 01, 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
| Apr 30, 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
| Apr 29, 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
| Apr 26, 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
| Apr 25, 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
| Apr 24, 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
| Apr 23, 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 300 |
| Apr 22, 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
| Apr 19, 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
| Apr 18, 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
| Apr 17, 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
| Apr 16, 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
| Apr 15, 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 100 |
| Apr 12, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| Apr 11, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| Apr 10, 2024 | 2.5350 | 2.5900 | 2.4400 | 2.4400 | 2.4400 | 1,000 |
| Apr 09, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| Apr 08, 2024 | 2.5400 | 2.5400 | 2.4800 | 2.4800 | 2.4800 | 3,900 |
| Apr 05, 2024 | 2.3600 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 7,700 |
| Apr 04, 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 300 |
| Apr 03, 2024 | 2.4400 | 2.5700 | 2.4400 | 2.5700 | 2.5700 | 5,400 |
| Apr 02, 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 121,200 |
| Apr 01, 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
| Mar 28, 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
| Mar 27, 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 900 |
| Mar 26, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 200 |
| Mar 25, 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4400 | 2.4400 | 10,300 |
| Mar 22, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| Mar 21, 2024 | 2.3700 | 2.3700 | 2.2900 | 2.2900 | 2.2900 | 5,200 |
| Mar 20, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| Mar 19, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 900 |
| Mar 18, 2024 | 2.4060 | 2.4500 | 2.4060 | 2.4300 | 2.4300 | 1,700 |
| Mar 15, 2024 | 2.4300 | 2.4300 | 2.3900 | 2.3900 | 2.3900 | 300 |
| Mar 14, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 500 |
| Mar 13, 2024 | 2.3140 | 2.3250 | 2.3140 | 2.3250 | 2.3250 | 300 |
| Mar 12, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 300 |
| Mar 11, 2024 | 2.3460 | 2.3460 | 2.3150 | 2.3150 | 2.3150 | 1,700 |
| Mar 08, 2024 | 2.4700 | 2.4700 | 2.4300 | 2.4300 | 2.4300 | 40,200 |
| Mar 07, 2024 | 2.7000 | 2.7000 | 2.3800 | 2.4600 | 2.4600 | 38,000 |
| Mar 06, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1,000 |
| Mar 05, 2024 | 3.1000 | 3.1250 | 3.1000 | 3.1250 | 3.1250 | 1,100 |
| Mar 04, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 100 |
| Mar 01, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3,800 |
| Feb 29, 2024 | 3.0900 | 3.0900 | 3.0600 | 3.0600 | 3.0600 | 1,600 |
| Feb 28, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Feb 27, 2024 | 3.1850 | 3.2200 | 3.1850 | 3.2200 | 3.2200 | 300 |
| Feb 26, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Feb 23, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 1,300 |
| Feb 22, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Feb 21, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 600 |
| Feb 20, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Feb 16, 2024 | 3.0550 | 3.0550 | 2.9600 | 2.9600 | 2.9600 | 11,300 |
| Feb 15, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 700 |
| Feb 14, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,100 |
| Feb 13, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| Feb 12, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 1,000 |
| Feb 09, 2024 | 2.8800 | 2.9200 | 2.8800 | 2.9200 | 2.9200 | 3,000 |
| Feb 08, 2024 | 2.9750 | 2.9750 | 2.8400 | 2.8400 | 2.8400 | 300 |
| Feb 07, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Feb 06, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Feb 05, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Feb 02, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 600 |
| Feb 01, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Jan 31, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Jan 30, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Jan 29, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Jan 26, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 1,000 |
| Jan 25, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 500 |
| Jan 24, 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 200 |
| Jan 23, 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
| Jan 22, 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 600 |
| Jan 19, 2024 | 3.2500 | 3.2500 | 3.2050 | 3.2050 | 3.2050 | 600 |
| Jan 18, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Jan 17, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Jan 16, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 100 |
| Jan 12, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,000 |
| Jan 11, 2024 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | 900 |
| Jan 10, 2024 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | 100 |
| Jan 09, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Jan 08, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Jan 05, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Jan 04, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Jan 03, 2024 | 3.1400 | 3.2300 | 3.1400 | 3.2300 | 3.2300 | 1,200 |
| Jan 02, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Dec 29, 2023 | 3.2700 | 3.3300 | 3.2700 | 3.3000 | 3.3000 | 2,700 |
| Dec 28, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Dec 27, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Dec 26, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Dec 22, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 4,900 |
| Dec 21, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 200 |
| Dec 20, 2023 | 3.1900 | 3.2500 | 3.1900 | 3.2500 | 3.2500 | 2,600 |
| Dec 19, 2023 | 3.0300 | 3.0600 | 3.0300 | 3.0600 | 3.0600 | 3,400 |
| Dec 18, 2023 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 200 |
| Dec 15, 2023 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | 2.9800 | 500 |
| Dec 14, 2023 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 300 |
| Dec 13, 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Dec 12, 2023 | 2.8450 | 2.8450 | 2.8200 | 2.8200 | 2.8200 | 3,300 |
| Dec 11, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Dec 08, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| *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.