Telia Company AB (publ) (TLSNY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.5300 | 4.6000 | 4.5300 | 4.5700 | 4.5700 | 20,900 |
| Apr 30, 2024 | 4.6300 | 4.7100 | 4.5300 | 4.5400 | 4.5400 | 18,800 |
| Apr 29, 2024 | 4.6600 | 4.7000 | 4.6500 | 4.6700 | 4.6700 | 25,600 |
| Apr 26, 2024 | 4.6600 | 4.6600 | 4.6200 | 4.6400 | 4.6400 | 12,900 |
| Apr 25, 2024 | 4.5700 | 4.7200 | 4.5700 | 4.7200 | 4.7200 | 29,400 |
| Apr 24, 2024 | 4.9300 | 4.9600 | 4.9200 | 4.9600 | 4.9600 | 12,400 |
| Apr 23, 2024 | 4.9900 | 5.0500 | 4.9900 | 5.0500 | 5.0500 | 58,400 |
| Apr 22, 2024 | 4.9200 | 4.9500 | 4.9100 | 4.9500 | 4.9500 | 34,500 |
| Apr 19, 2024 | 4.7900 | 4.8300 | 4.7900 | 4.8100 | 4.8100 | 17,600 |
| Apr 18, 2024 | 4.7200 | 4.7400 | 4.6900 | 4.7100 | 4.7100 | 39,000 |
| Apr 17, 2024 | 4.6700 | 4.6900 | 4.6200 | 4.6900 | 4.6900 | 46,600 |
| Apr 16, 2024 | 4.6100 | 4.6400 | 4.5900 | 4.6300 | 4.6300 | 50,200 |
| Apr 15, 2024 | 4.7400 | 4.7400 | 4.7000 | 4.7300 | 4.7300 | 31,300 |
| Apr 12, 2024 | 4.7200 | 4.7400 | 4.7000 | 4.7400 | 4.7400 | 8,800 |
| Apr 11, 2024 | 4.7500 | 4.7800 | 4.7200 | 4.7800 | 4.7800 | 41,300 |
| Apr 11, 2024 | 0.096 Dividend | |||||
| Apr 10, 2024 | 4.9000 | 4.9000 | 4.8200 | 4.8800 | 4.7840 | 67,900 |
| Apr 09, 2024 | 5.0000 | 5.0100 | 4.9700 | 5.0100 | 4.9114 | 35,800 |
| Apr 08, 2024 | 5.0400 | 5.0500 | 5.0400 | 5.0400 | 4.9409 | 11,400 |
| Apr 05, 2024 | 5.0200 | 5.0700 | 5.0200 | 5.0500 | 4.9507 | 12,700 |
| Apr 04, 2024 | 5.1400 | 5.1600 | 5.0800 | 5.1000 | 4.9997 | 19,900 |
| Apr 03, 2024 | 5.0900 | 5.1200 | 5.0900 | 5.1200 | 5.0193 | 11,900 |
| Apr 02, 2024 | 4.9800 | 5.0000 | 4.9800 | 4.9900 | 4.8918 | 33,500 |
| Apr 01, 2024 | 5.0100 | 5.0500 | 5.0100 | 5.0500 | 4.9507 | 28,600 |
| Mar 28, 2024 | 5.0900 | 5.0900 | 4.9900 | 5.0800 | 4.9801 | 20,200 |
| Mar 27, 2024 | 5.1100 | 5.1400 | 5.0800 | 5.1100 | 5.0095 | 10,800 |
| Mar 26, 2024 | 5.0800 | 5.1000 | 5.0800 | 5.0800 | 4.9801 | 15,400 |
| Mar 25, 2024 | 5.0400 | 5.0700 | 5.0300 | 5.0600 | 4.9605 | 28,300 |
| Mar 22, 2024 | 5.0200 | 5.0400 | 4.9800 | 5.0300 | 4.9310 | 16,700 |
| Mar 21, 2024 | 4.9700 | 4.9800 | 4.9200 | 4.9300 | 4.8330 | 84,500 |
| Mar 20, 2024 | 4.8400 | 4.9000 | 4.8100 | 4.9000 | 4.8036 | 29,600 |
| Mar 19, 2024 | 4.8300 | 4.8700 | 4.8200 | 4.8500 | 4.7546 | 17,500 |
| Mar 18, 2024 | 4.9400 | 4.9500 | 4.8900 | 4.9100 | 4.8134 | 22,700 |
| Mar 15, 2024 | 4.8900 | 4.9300 | 4.8700 | 4.9000 | 4.8036 | 26,100 |
| Mar 14, 2024 | 4.8500 | 4.8900 | 4.8400 | 4.8400 | 4.7448 | 26,700 |
| Mar 13, 2024 | 4.7600 | 4.8200 | 4.7600 | 4.8100 | 4.7154 | 65,500 |
| Mar 12, 2024 | 4.6900 | 4.7100 | 4.6500 | 4.6900 | 4.5977 | 52,900 |
| Mar 11, 2024 | 4.6900 | 4.7200 | 4.6800 | 4.7100 | 4.6173 | 52,800 |
| Mar 08, 2024 | 4.7200 | 4.7200 | 4.6800 | 4.7200 | 4.6271 | 40,000 |
| Mar 07, 2024 | 4.7300 | 4.7400 | 4.6900 | 4.7200 | 4.6271 | 37,200 |
| Mar 06, 2024 | 4.7000 | 4.7000 | 4.6700 | 4.7000 | 4.6075 | 26,300 |
| Mar 05, 2024 | 4.6200 | 4.6500 | 4.6100 | 4.6300 | 4.5389 | 24,700 |
| Mar 04, 2024 | 4.6500 | 4.6600 | 4.6300 | 4.6400 | 4.5487 | 54,100 |
| Mar 01, 2024 | 4.7300 | 4.7300 | 4.6900 | 4.7200 | 4.6271 | 23,400 |
| Feb 29, 2024 | 4.7300 | 4.7600 | 4.7000 | 4.7300 | 4.6370 | 52,800 |
| Feb 28, 2024 | 4.6700 | 4.7100 | 4.6700 | 4.7000 | 4.6075 | 25,700 |
| Feb 27, 2024 | 4.6600 | 4.7300 | 4.6500 | 4.6900 | 4.5977 | 26,800 |
| Feb 26, 2024 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.5683 | 48,100 |
| Feb 23, 2024 | 4.6700 | 4.7200 | 4.6600 | 4.6900 | 4.5977 | 18,200 |
| Feb 22, 2024 | 4.7200 | 4.7600 | 4.7000 | 4.7600 | 4.6664 | 173,000 |
| Feb 21, 2024 | 4.7100 | 4.7100 | 4.6700 | 4.7100 | 4.6173 | 17,000 |
| Feb 20, 2024 | 4.7600 | 4.8000 | 4.7500 | 4.7800 | 4.6860 | 26,000 |
| Feb 16, 2024 | 4.6500 | 4.6500 | 4.6100 | 4.6100 | 4.5193 | 16,300 |
| Feb 15, 2024 | 4.6500 | 4.7100 | 4.6400 | 4.6700 | 4.5781 | 17,600 |
| Feb 14, 2024 | 4.5800 | 4.5900 | 4.5500 | 4.5800 | 4.4899 | 28,200 |
| Feb 13, 2024 | 4.5600 | 4.5800 | 4.5300 | 4.5600 | 4.4703 | 26,900 |
| Feb 12, 2024 | 4.6400 | 4.6700 | 4.6300 | 4.6700 | 4.5781 | 66,500 |
| Feb 09, 2024 | 4.5900 | 4.6100 | 4.5500 | 4.5700 | 4.4801 | 29,200 |
| Feb 08, 2024 | 4.6600 | 4.6600 | 4.6100 | 4.6100 | 4.5193 | 51,500 |
| Feb 07, 2024 | 4.7400 | 4.7600 | 4.6900 | 4.7400 | 4.6468 | 27,900 |
| Feb 06, 2024 | 4.7200 | 4.8000 | 4.7200 | 4.8000 | 4.7056 | 37,200 |
| Feb 05, 2024 | 4.7800 | 4.7800 | 4.7500 | 4.7500 | 4.6566 | 44,800 |
| Feb 02, 2024 | 4.8900 | 4.9100 | 4.8700 | 4.9000 | 4.8036 | 6,500 |
| Feb 02, 2024 | 0.098 Dividend | |||||
| Feb 01, 2024 | 5.1000 | 5.1100 | 5.0700 | 5.0800 | 4.8840 | 7,600 |
| Jan 31, 2024 | 5.1400 | 5.1500 | 5.1100 | 5.1200 | 4.9225 | 4,600 |
| Jan 30, 2024 | 4.9900 | 5.0400 | 4.9900 | 5.0200 | 4.8263 | 10,300 |
| Jan 29, 2024 | 5.0400 | 5.0600 | 5.0300 | 5.0600 | 4.8648 | 12,100 |
| Jan 26, 2024 | 5.1200 | 5.1300 | 5.0900 | 5.1100 | 4.9128 | 5,700 |
| Jan 25, 2024 | 5.1200 | 5.1400 | 5.0800 | 5.1300 | 4.9321 | 21,800 |
| Jan 24, 2024 | 5.1300 | 5.1400 | 5.0900 | 5.1000 | 4.9032 | 9,300 |
| Jan 23, 2024 | 5.1500 | 5.1700 | 5.0900 | 5.1200 | 4.9225 | 20,400 |
| Jan 22, 2024 | 5.1100 | 5.1200 | 5.0700 | 5.0800 | 4.8840 | 14,700 |
| Jan 19, 2024 | 5.1200 | 5.1300 | 5.0900 | 5.1200 | 4.9225 | 78,800 |
| Jan 18, 2024 | 5.1100 | 5.1400 | 5.0800 | 5.1100 | 4.9128 | 9,800 |
| Jan 17, 2024 | 5.1100 | 5.1600 | 5.0800 | 5.1400 | 4.9417 | 137,100 |
| Jan 16, 2024 | 5.2000 | 5.2000 | 5.1600 | 5.1800 | 4.9801 | 19,300 |
| Jan 12, 2024 | 5.3000 | 5.3000 | 5.2500 | 5.2600 | 5.0570 | 9,300 |
| Jan 11, 2024 | 5.2500 | 5.2600 | 5.2100 | 5.2600 | 5.0570 | 138,100 |
| Jan 10, 2024 | 5.2200 | 5.2700 | 5.2200 | 5.2600 | 5.0570 | 7,300 |
| Jan 09, 2024 | 5.3000 | 5.3000 | 5.2500 | 5.2800 | 5.0763 | 107,900 |
| Jan 08, 2024 | 5.2200 | 5.3600 | 5.2200 | 5.3100 | 5.1051 | 133,400 |
| Jan 05, 2024 | 5.2500 | 5.2700 | 5.1700 | 5.2100 | 5.0090 | 65,700 |
| Jan 04, 2024 | 5.1800 | 5.2200 | 5.1800 | 5.1900 | 4.9897 | 12,000 |
| Jan 03, 2024 | 5.1100 | 5.1100 | 5.0600 | 5.1100 | 4.9128 | 8,900 |
| Jan 02, 2024 | 5.1300 | 5.1400 | 5.1000 | 5.1000 | 4.9032 | 11,800 |
| Dec 29, 2023 | 5.0800 | 5.0800 | 5.0400 | 5.0600 | 4.8648 | 6,700 |
| Dec 28, 2023 | 5.0900 | 5.1000 | 5.0600 | 5.0600 | 4.8648 | 7,300 |
| Dec 27, 2023 | 5.0600 | 5.1400 | 5.0600 | 5.1200 | 4.9225 | 22,500 |
| Dec 26, 2023 | 5.0400 | 5.1000 | 5.0200 | 5.1000 | 4.9032 | 20,900 |
| Dec 22, 2023 | 5.0800 | 5.0900 | 5.0400 | 5.0500 | 4.8552 | 30,900 |
| Dec 21, 2023 | 4.9800 | 4.9800 | 4.9300 | 4.9400 | 4.7494 | 49,000 |
| Dec 20, 2023 | 4.9900 | 5.0000 | 4.9600 | 4.9800 | 4.7879 | 10,400 |
| Dec 19, 2023 | 4.9200 | 4.9400 | 4.8900 | 4.9200 | 4.7302 | 16,900 |
| Dec 18, 2023 | 4.9800 | 4.9800 | 4.9200 | 4.9200 | 4.7302 | 15,700 |
| Dec 15, 2023 | 4.9600 | 4.9900 | 4.9300 | 4.9400 | 4.7494 | 20,300 |
| Dec 14, 2023 | 5.0700 | 5.0800 | 5.0300 | 5.0600 | 4.8648 | 98,700 |
| Dec 13, 2023 | 4.8800 | 4.9700 | 4.8700 | 4.9400 | 4.7494 | 40,400 |
| Dec 12, 2023 | 4.9300 | 4.9500 | 4.9100 | 4.9400 | 4.7494 | 1,899,300 |
| Dec 11, 2023 | 4.9400 | 4.9500 | 4.8900 | 4.9200 | 4.7302 | 2,777,700 |
| *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.