Telefonica S.A. ADR (NY: TEF )

4.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 4.230 4.240 4.220 4.230 460,310 -0.01(-0.24%)
Mar 15, 2024 4.250 4.280 4.240 4.240 781,377 +0.03(+0.71%)
Mar 14, 2024 4.240 4.240 4.180 4.210 625,009 -0.02(-0.47%)
Mar 13, 2024 4.220 4.250 4.220 4.230 528,122 +0.00(+0.00%)
Mar 12, 2024 4.230 4.240 4.200 4.230 602,414 +0.00(+0.00%)
Mar 11, 2024 4.210 4.230 4.210 4.230 566,398 +0.03(+0.71%)
Mar 08, 2024 4.180 4.210 4.180 4.200 446,522 +0.02(+0.48%)
Mar 07, 2024 4.200 4.230 4.180 4.180 587,650 -0.01(-0.24%)
Mar 06, 2024 4.200 4.210 4.170 4.190 985,783 +0.03(+0.72%)
Mar 05, 2024 4.130 4.160 4.130 4.160 552,654 +0.02(+0.48%)
Mar 04, 2024 4.140 4.150 4.130 4.140 647,397 -0.01(-0.24%)
Mar 01, 2024 4.130 4.160 4.110 4.150 756,487 +0.06(+1.47%)
Feb 29, 2024 4.140 4.140 4.080 4.090 796,144 -0.05(-1.21%)
Feb 28, 2024 4.160 4.170 4.130 4.140 1,453,625 +0.00(+0.00%)
Feb 27, 2024 4.100 4.140 4.100 4.140 700,989 +0.05(+1.22%)
Feb 26, 2024 4.070 4.100 4.070 4.090 888,346 +0.01(+0.25%)
Feb 23, 2024 4.030 4.080 4.030 4.080 644,757 +0.02(+0.49%)
Feb 22, 2024 4.070 4.080 4.035 4.060 1,053,942 +0.07(+1.75%)
Feb 21, 2024 3.980 4.000 3.960 3.990 891,284 +0.03(+0.76%)
Feb 20, 2024 3.970 3.990 3.950 3.960 1,173,772 +0.10(+2.59%)
Feb 16, 2024 3.850 3.860 3.830 3.860 1,057,180 -0.07(-1.78%)
Feb 15, 2024 3.860 3.930 3.860 3.930 681,220 +0.08(+2.08%)
Feb 14, 2024 3.860 3.870 3.830 3.850 782,513 +0.03(+0.79%)
Feb 13, 2024 3.890 3.900 3.820 3.820 1,057,245 -0.05(-1.29%)
Feb 12, 2024 3.850 3.880 3.850 3.870 876,835 +0.01(+0.26%)
Feb 09, 2024 3.850 3.870 3.830 3.860 1,086,998 +0.00(+0.00%)
Feb 08, 2024 3.890 3.890 3.860 3.860 884,205 -0.03(-0.77%)
Feb 07, 2024 3.920 3.940 3.880 3.890 1,613,361 -0.07(-1.77%)
Feb 06, 2024 3.920 3.960 3.915 3.960 1,197,616 -0.01(-0.25%)
Feb 05, 2024 3.980 3.990 3.940 3.970 871,129 -0.03(-0.75%)
Feb 02, 2024 4.050 4.055 3.990 4.000 732,240 -0.09(-2.20%)
Feb 01, 2024 4.090 4.100 4.060 4.090 410,040 +0.00(+0.00%)
Jan 31, 2024 4.130 4.130 4.070 4.090 867,313 -0.05(-1.21%)
Jan 30, 2024 4.120 4.150 4.090 4.140 2,002,203 -0.02(-0.48%)
Jan 29, 2024 4.130 4.170 4.110 4.160 757,855 -0.02(-0.48%)
Jan 26, 2024 4.150 4.180 4.140 4.180 567,824 +0.04(+0.97%)
Jan 25, 2024 4.150 4.150 4.110 4.140 413,724 -0.01(-0.24%)
Jan 24, 2024 4.200 4.200 4.150 4.150 478,907 +0.00(+0.00%)
Jan 23, 2024 4.160 4.180 4.130 4.150 1,171,529 -0.02(-0.48%)
Jan 22, 2024 4.130 4.180 4.130 4.170 1,112,865 +0.04(+0.97%)
Jan 19, 2024 4.100 4.140 4.100 4.130 485,413 +0.05(+1.23%)
Jan 18, 2024 4.070 4.080 4.050 4.080 537,436 -0.01(-0.24%)
Jan 17, 2024 4.070 4.100 4.050 4.090 670,606 -0.02(-0.49%)
Jan 16, 2024 4.120 4.138 4.080 4.110 895,127 +0.04(+0.98%)
Jan 12, 2024 4.090 4.110 4.070 4.070 769,238 -0.01(-0.25%)
Jan 11, 2024 4.080 4.100 4.059 4.080 550,624 +0.01(+0.25%)
Jan 10, 2024 4.080 4.090 4.040 4.070 493,944 +0.01(+0.25%)
Jan 09, 2024 4.080 4.080 4.050 4.060 624,598 -0.05(-1.22%)
Jan 08, 2024 4.060 4.120 4.060 4.110 802,606 +0.05(+1.23%)
Jan 05, 2024 4.020 4.070 4.020 4.060 900,496 +0.04(+1.00%)
Jan 04, 2024 4.040 4.060 4.020 4.020 1,097,802 +0.07(+1.77%)
Jan 03, 2024 3.980 3.990 3.940 3.950 960,310 -0.01(-0.25%)
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.