Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.830 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.006 4.042 3.997 4.024 629,461 -0.02(-0.44%)
Apr 27, 2023 3.988 4.042 3.984 4.042 834,354 +0.08(+2.03%)
Apr 26, 2023 3.943 3.979 3.943 3.961 1,266,576 +0.12(+3.26%)
Apr 25, 2023 3.854 3.854 3.823 3.836 852,317 -0.09(-2.27%)
Apr 24, 2023 3.926 3.926 3.903 3.926 1,497,074 -0.02(-0.45%)
Apr 21, 2023 3.943 3.943 3.908 3.943 5,137,387 -0.01(-0.23%)
Apr 20, 2023 3.997 4.001 3.934 3.952 4,561,380 -0.05(-1.34%)
Apr 19, 2023 4.006 4.024 4.001 4.006 645,337 +0.00(+0.00%)
Apr 18, 2023 4.006 4.010 3.988 4.006 331,234 +0.02(+0.45%)
Apr 17, 2023 3.997 3.997 3.943 3.988 769,695 +0.02(+0.45%)
Apr 14, 2023 3.988 3.988 3.944 3.970 602,982 -0.04(-1.11%)
Apr 13, 2023 3.970 4.015 3.961 4.015 683,551 +0.04(+0.90%)
Apr 12, 2023 3.961 3.988 3.961 3.979 689,020 +0.04(+0.91%)
Apr 11, 2023 3.952 3.961 3.943 3.943 940,928 -0.01(-0.23%)
Apr 10, 2023 3.926 3.952 3.917 3.952 736,683 -0.01(-0.23%)
Apr 06, 2023 3.926 3.961 3.926 3.961 811,509 +0.04(+0.91%)
Apr 05, 2023 3.908 3.926 3.890 3.926 934,242 +0.08(+2.09%)
Apr 04, 2023 3.827 3.845 3.819 3.845 1,865,099 -0.02(-0.46%)
Apr 03, 2023 3.836 3.863 3.827 3.863 508,321 +0.04(+1.17%)
Mar 31, 2023 3.836 3.845 3.819 3.819 620,952 -0.01(-0.23%)
Mar 30, 2023 3.827 3.836 3.810 3.827 939,872 +0.08(+2.14%)
Mar 29, 2023 3.729 3.765 3.711 3.747 1,244,791 +0.10(+2.69%)
Mar 28, 2023 3.658 3.667 3.640 3.649 708,658 -0.01(-0.24%)
Mar 27, 2023 3.658 3.676 3.631 3.658 509,396 +0.04(+1.23%)
Mar 24, 2023 3.578 3.613 3.569 3.613 1,075,072 -0.04(-0.98%)
Mar 23, 2023 3.667 3.694 3.613 3.649 693,492 +0.00(+0.00%)
Mar 22, 2023 3.667 3.694 3.640 3.649 847,849 -0.01(-0.24%)
Mar 21, 2023 3.667 3.676 3.649 3.658 734,339 +0.10(+2.76%)
Mar 20, 2023 3.506 3.574 3.506 3.560 803,370 +0.05(+1.53%)
Mar 17, 2023 3.479 3.506 3.457 3.506 2,093,920 +0.00(+0.00%)
Mar 16, 2023 3.488 3.515 3.484 3.506 972,515 -0.02(-0.51%)
Mar 15, 2023 3.497 3.542 3.488 3.524 1,001,515 -0.11(-2.95%)
Mar 14, 2023 3.631 3.631 3.604 3.631 958,863 +0.02(+0.49%)
Mar 13, 2023 3.613 3.649 3.604 3.613 1,240,056 -0.06(-1.70%)
Mar 10, 2023 3.685 3.711 3.658 3.676 1,212,562 +0.00(+0.00%)
Mar 09, 2023 3.676 3.703 3.667 3.676 1,073,974 -0.01(-0.24%)
Mar 08, 2023 3.667 3.699 3.662 3.685 689,401 +0.02(+0.49%)
Mar 07, 2023 3.747 3.747 3.658 3.667 781,114 -0.08(-2.14%)
Mar 06, 2023 3.738 3.765 3.729 3.747 764,323 +0.04(+0.96%)
Mar 03, 2023 3.676 3.711 3.658 3.711 641,495 +0.04(+1.22%)
Mar 02, 2023 3.694 3.703 3.649 3.667 1,389,862 -0.03(-0.72%)
Mar 01, 2023 3.720 3.738 3.685 3.694 785,391 +0.04(+1.22%)
Feb 28, 2023 3.658 3.671 3.627 3.649 1,146,221 -0.05(-1.45%)
Feb 27, 2023 3.676 3.703 3.662 3.703 704,566 +0.03(+0.73%)
Feb 24, 2023 3.658 3.676 3.640 3.676 673,620 +0.04(+0.98%)
Feb 23, 2023 3.667 3.671 3.609 3.640 1,183,289 +0.04(+1.24%)
Feb 22, 2023 3.613 3.622 3.578 3.595 1,380,124 +0.04(+1.00%)
Feb 21, 2023 3.578 3.604 3.560 3.560 853,116 -0.09(-2.45%)
Feb 17, 2023 3.604 3.649 3.604 3.649 1,080,322 +0.06(+1.74%)
Feb 16, 2023 3.595 3.609 3.582 3.587 1,083,706 +0.04(+1.00%)
Feb 15, 2023 3.506 3.551 3.497 3.551 905,375 +0.03(+0.76%)
Feb 14, 2023 3.506 3.542 3.497 3.524 1,360,545 +0.12(+3.40%)
Feb 13, 2023 3.372 3.413 3.365 3.408 1,046,229 +0.01(+0.26%)
Feb 10, 2023 3.381 3.399 3.364 3.399 896,246 +0.05(+1.60%)
Feb 09, 2023 3.399 3.413 3.341 3.346 1,265,854 -0.04(-1.32%)
Feb 08, 2023 3.390 3.408 3.390 3.390 1,106,952 +0.05(+1.60%)
Feb 07, 2023 3.328 3.372 3.320 3.337 1,808,232 +0.03(+0.81%)
Feb 06, 2023 3.328 3.332 3.292 3.310 1,281,576 -0.04(-1.33%)
Feb 03, 2023 3.435 3.435 3.341 3.355 1,708,339 -0.13(-3.84%)
Feb 02, 2023 3.471 3.488 3.453 3.488 1,322,968 +0.02(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.