Canada markets close in 3 hours 10 minutes

Telecom Italia S.p.A. (TIIAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.3950-0.0050 (-0.21%)
As of 11:15AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.39002.40002.39002.39502.39501,753
May 03, 2024------
May 02, 20242.31002.34002.31002.34002.340017,800
May 01, 20242.33002.35002.30002.35002.35005,300
Apr 30, 20242.33002.34002.31002.32002.320069,500
Apr 29, 20242.37102.41002.35002.36002.360067,200
Apr 26, 20242.33002.34002.32002.32002.320040,800
Apr 25, 20242.31002.35002.31002.35002.350047,800
Apr 24, 20242.35202.37002.34002.37002.370024,000
Apr 23, 20242.42002.42002.38002.41002.4100142,700
Apr 22, 20242.32802.38002.32002.34902.349045,200
Apr 19, 20242.30002.32002.28002.32002.320011,000
Apr 18, 20242.28002.30002.27002.29002.290037,400
Apr 17, 20242.36002.37002.30002.35002.350043,600
Apr 16, 20242.32002.35002.31002.35002.350066,000
Apr 15, 20242.35502.36502.34002.36002.3600252,200
Apr 12, 20242.41002.41002.36002.36002.360095,200
Apr 11, 20242.44002.44002.40002.42502.425035,600
Apr 10, 20242.46002.48002.45002.45502.455025,200
Apr 09, 20242.50202.53002.49002.53002.530043,700
Apr 08, 20242.47002.48002.44002.44402.444025,800
Apr 05, 20242.37002.40002.37002.40002.400017,400
Apr 04, 20242.43502.45002.41002.41002.410031,200
Apr 03, 20242.32802.50002.32802.50002.500045,900
Apr 02, 20242.35002.36002.32802.34002.3400186,400
Apr 01, 20242.43002.43002.34002.37002.370076,000
Mar 28, 20242.38002.39002.37002.37002.370012,300
Mar 27, 20242.38002.40202.37002.37002.370018,400
Mar 26, 20242.42002.42002.38002.42002.420036,400
Mar 25, 20242.37002.39502.37002.37002.3700106,200
Mar 22, 20242.33002.33002.25002.25002.250038,600
Mar 21, 20242.38002.38002.21002.27002.270016,300
Mar 20, 20242.39002.41002.36602.38002.380041,700
Mar 19, 20242.32502.33002.31002.32002.320034,000
Mar 18, 20242.33002.35702.32002.32002.320035,200
Mar 15, 20242.36002.36202.31002.31002.310059,400
Mar 14, 20242.35002.35002.31002.31002.3100147,000
Mar 13, 20242.25202.29502.25002.27002.270043,700
Mar 12, 20242.31002.31002.25002.25002.250022,100
Mar 11, 20242.33002.33002.25002.27002.270035,500
Mar 08, 20242.34002.43002.34002.38002.380077,100
Mar 07, 20242.68002.68002.27502.37502.375096,900
Mar 06, 20243.03003.03002.91902.94502.94507,300
Mar 05, 20242.97003.01002.97002.98502.98505,000
Mar 04, 20243.02003.03003.01003.01003.010014,500
Mar 01, 20243.04003.04203.01903.03003.030011,200
Feb 29, 20242.99002.99502.94002.95002.950016,600
Feb 28, 20243.05103.06003.03003.03303.033014,500
Feb 27, 20243.01003.05003.01003.05003.050019,300
Feb 26, 20243.04803.05003.02003.02003.02004,000
Feb 23, 20243.01003.04003.01003.02003.02007,300
Feb 22, 20243.05003.05002.99003.02003.020022,400
Feb 21, 20243.04103.05003.03003.05003.050012,800
Feb 20, 20243.08003.09003.05003.06003.060018,500
Feb 16, 20242.94002.96002.93002.94702.947010,000
Feb 15, 20242.91002.96002.90502.92002.920018,600
Feb 14, 20242.92002.97002.86002.89502.89507,100
Feb 13, 20242.83002.90002.80002.85002.850015,400
Feb 12, 20242.89802.92002.88502.91002.9100240,800
Feb 09, 20242.87002.87002.82002.82502.825013,300
Feb 08, 20242.81502.84002.80002.82002.820022,100
Feb 07, 20242.85002.88002.80002.86002.860048,200
Feb 06, 20242.84502.89002.83002.89002.890023,000
Feb 05, 20242.92002.92002.87002.90002.900013,800
Feb 02, 20243.02003.03002.99003.03003.030025,500
Feb 01, 20242.99503.00002.97003.00003.000042,900
Jan 31, 20242.98003.00002.96002.98002.980021,600
Jan 30, 20242.91002.97002.88002.89002.890034,700
Jan 29, 20242.96002.98002.94002.98002.980018,200
Jan 26, 20243.01003.08003.01003.05003.050010,700
Jan 25, 20243.01803.03003.00003.03003.030035,500
Jan 24, 20243.05403.06003.03003.03003.030032,300
Jan 23, 20243.07803.10003.07803.09003.090017,300
Jan 22, 20243.04203.09003.04003.06003.060030,200
Jan 19, 20243.05003.05003.02003.03503.03507,800
Jan 18, 20243.02003.03003.00003.01603.016037,500
Jan 17, 20243.03003.06303.02003.06003.060043,600
Jan 16, 20243.02003.04003.00003.03103.031028,700
Jan 12, 20243.07003.07003.02003.06303.06307,400
Jan 11, 20243.06003.08003.04003.06603.066037,700
Jan 10, 20243.08303.10003.07003.10003.10004,800
Jan 09, 20243.12403.13003.11003.11003.110011,300
Jan 08, 20243.11003.16003.11003.13003.13008,600
Jan 05, 20243.15003.19003.15003.15003.150032,500
Jan 04, 20243.14003.15003.13003.13003.130025,500
Jan 03, 20243.14003.14003.10003.11503.115038,500
Jan 02, 20243.23503.23503.22003.22003.220010,000
Dec 29, 20233.22003.22003.18003.20003.20007,100
Dec 28, 20233.28503.28503.26003.26003.260025,700
Dec 27, 20233.27003.31003.27003.30003.300021,900
Dec 26, 20233.20003.34003.20003.25503.255012,800
Dec 22, 20233.28003.28003.24003.24003.240019,300
Dec 21, 20233.23003.28003.23003.26003.260038,400
Dec 20, 20233.19003.23003.17003.17003.17009,200
Dec 19, 20233.00003.04003.00003.04003.040034,000
Dec 18, 20233.00003.04003.00003.03003.030063,000
Dec 15, 20232.88002.98002.86502.98002.9800554,800
Dec 14, 20232.81502.85002.79002.81002.810041,400
Dec 13, 20232.64002.69002.61002.62002.620045,100
Dec 12, 20232.74502.77002.72002.73002.730035,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...