Telefonica S.A. ADR (NY: TEF )

4.900 +0.060 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.940 3.968 3.926 3.959 779,231 +0.04(+0.95%)
Nov 29, 2023 3.894 3.931 3.889 3.922 859,280 +0.04(+0.95%)
Nov 28, 2023 3.847 3.885 3.847 3.885 716,575 +0.04(+0.96%)
Nov 27, 2023 3.857 3.857 3.829 3.847 572,371 +0.00(+0.00%)
Nov 24, 2023 3.829 3.847 3.810 3.847 301,149 +0.03(+0.73%)
Nov 22, 2023 3.801 3.820 3.792 3.820 487,251 +0.04(+0.98%)
Nov 21, 2023 3.792 3.810 3.773 3.783 540,636 -0.04(-0.97%)
Nov 20, 2023 3.773 3.820 3.773 3.820 814,365 +0.07(+1.98%)
Nov 17, 2023 3.736 3.755 3.718 3.745 530,390 +0.04(+1.00%)
Nov 16, 2023 3.708 3.718 3.681 3.708 734,161 +0.02(+0.50%)
Nov 15, 2023 3.681 3.699 3.671 3.690 495,829 -0.04(-0.99%)
Nov 14, 2023 3.708 3.727 3.671 3.727 1,160,702 +0.06(+1.51%)
Nov 13, 2023 3.653 3.671 3.653 3.671 1,361,859 +0.04(+1.02%)
Nov 10, 2023 3.662 3.662 3.610 3.634 670,328 +0.04(+1.03%)
Nov 09, 2023 3.606 3.634 3.593 3.597 858,248 -0.02(-0.51%)
Nov 08, 2023 3.597 3.625 3.588 3.616 1,519,546 -0.01(-0.26%)
Nov 07, 2023 3.625 3.639 3.597 3.625 1,329,860 -0.04(-1.01%)
Nov 06, 2023 3.671 3.681 3.646 3.662 990,000 -0.02(-0.50%)
Nov 03, 2023 3.681 3.699 3.662 3.681 1,039,270 +0.10(+2.85%)
Nov 02, 2023 3.597 3.606 3.553 3.579 1,254,307 +0.09(+2.66%)
Nov 01, 2023 3.514 3.523 3.477 3.486 1,181,619 -0.06(-1.83%)
Oct 31, 2023 3.569 3.583 3.532 3.551 1,254,615 +0.03(+0.79%)
Oct 30, 2023 3.588 3.606 3.523 3.523 1,087,707 +0.05(+1.33%)
Oct 27, 2023 3.495 3.514 3.477 3.477 922,790 +0.02(+0.54%)
Oct 26, 2023 3.467 3.477 3.444 3.458 966,250 -0.02(-0.53%)
Oct 25, 2023 3.495 3.514 3.477 3.477 777,750 -0.08(-2.34%)
Oct 24, 2023 3.588 3.597 3.546 3.560 1,744,162 -0.06(-1.54%)
Oct 23, 2023 3.616 3.634 3.588 3.616 756,312 -0.04(-1.02%)
Oct 20, 2023 3.634 3.685 3.634 3.653 684,565 -0.06(-1.50%)
Oct 19, 2023 3.718 3.745 3.708 3.708 851,009 -0.04(-0.99%)
Oct 18, 2023 3.773 3.778 3.736 3.745 512,555 -0.04(-0.98%)
Oct 17, 2023 3.745 3.783 3.745 3.783 538,593 +0.02(+0.49%)
Oct 16, 2023 3.745 3.773 3.741 3.764 749,023 +0.03(+0.74%)
Oct 13, 2023 3.745 3.764 3.718 3.736 590,537 -0.02(-0.49%)
Oct 12, 2023 3.783 3.787 3.736 3.755 733,378 -0.06(-1.46%)
Oct 11, 2023 3.829 3.829 3.783 3.810 766,870 +0.00(+0.00%)
Oct 10, 2023 3.764 3.810 3.764 3.810 979,551 +0.06(+1.48%)
Oct 09, 2023 3.690 3.755 3.684 3.755 1,552,412 +0.04(+1.00%)
Oct 06, 2023 3.671 3.736 3.625 3.718 1,507,913 +0.01(+0.25%)
Oct 05, 2023 3.662 3.727 3.662 3.708 1,392,105 +0.08(+2.30%)
Oct 04, 2023 3.644 3.653 3.611 3.625 961,542 -0.01(-0.26%)
Oct 03, 2023 3.634 3.644 3.616 3.634 815,676 -0.06(-1.75%)
Oct 02, 2023 3.755 3.764 3.681 3.699 1,024,702 -0.07(-1.97%)
Sep 29, 2023 3.773 3.783 3.755 3.773 730,111 -0.01(-0.25%)
Sep 28, 2023 3.773 3.801 3.769 3.783 851,397 +0.03(+0.74%)
Sep 27, 2023 3.755 3.755 3.727 3.755 650,425 -0.08(-2.17%)
Sep 26, 2023 3.847 3.857 3.801 3.838 1,381,330 -0.04(-0.96%)
Sep 25, 2023 3.875 3.875 3.839 3.875 626,366 -0.09(-2.34%)
Sep 22, 2023 3.977 3.987 3.949 3.968 688,631 -0.05(-1.15%)
Sep 21, 2023 4.014 4.033 3.996 4.014 655,917 +0.00(+0.00%)
Sep 20, 2023 4.024 4.061 4.014 4.014 753,340 +0.05(+1.17%)
Sep 19, 2023 3.940 3.977 3.940 3.968 797,829 +0.03(+0.71%)
Sep 18, 2023 3.912 3.940 3.889 3.940 941,199 +0.06(+1.67%)
Sep 15, 2023 3.885 3.894 3.852 3.875 4,014,061 -0.01(-0.24%)
Sep 14, 2023 3.847 3.894 3.847 3.885 959,496 +0.00(+0.00%)
Sep 13, 2023 3.922 3.922 3.875 3.885 1,093,746 -0.02(-0.48%)
Sep 12, 2023 3.894 3.908 3.875 3.903 1,194,983 +0.03(+0.72%)
Sep 11, 2023 3.829 3.875 3.820 3.875 1,219,892 +0.08(+2.20%)
Sep 08, 2023 3.792 3.810 3.783 3.792 629,524 +0.01(+0.25%)
Sep 07, 2023 3.745 3.801 3.741 3.783 987,121 +0.06(+1.75%)
Sep 06, 2023 3.745 3.750 3.708 3.718 1,709,726 -0.16(-4.07%)
Sep 05, 2023 3.690 3.894 3.681 3.875 5,302,845 +0.07(+1.95%)
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.