Telefonica S.A. ADR (NY: TEF )

3.760 -0.150 (-3.84%)
Official Closing Price Updated: 6:30 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 3.850 3.850 3.745 3.760 1,524,142 -0.15(-3.84%)
Feb 02, 2023 3.890 3.910 3.870 3.910 1,180,322 +0.02(+0.51%)
Feb 01, 2023 3.830 3.900 3.824 3.890 963,859 +0.05(+1.30%)
Jan 31, 2023 3.820 3.855 3.805 3.840 695,571 +0.00(+0.00%)
Jan 30, 2023 3.850 3.870 3.840 3.840 927,222 +0.00(+0.00%)
Jan 27, 2023 3.770 3.850 3.760 3.840 1,198,817 +0.03(+0.79%)
Jan 26, 2023 3.800 3.820 3.780 3.810 1,338,297 -0.04(-1.04%)
Jan 25, 2023 3.820 3.860 3.810 3.850 1,457,816 -0.04(-1.03%)
Jan 24, 2023 3.850 3.900 3.850 3.890 836,380 -0.03(-0.77%)
Jan 23, 2023 3.900 3.935 3.890 3.920 1,297,185 +0.01(+0.26%)
Jan 20, 2023 3.880 3.910 3.845 3.910 732,161 +0.06(+1.56%)
Jan 19, 2023 3.820 3.850 3.800 3.850 865,453 +0.01(+0.26%)
Jan 18, 2023 3.900 3.910 3.840 3.840 977,778 -0.11(-2.78%)
Jan 17, 2023 3.940 3.960 3.924 3.950 1,059,053 -0.02(-0.50%)
Jan 13, 2023 3.920 3.980 3.910 3.970 1,808,489 +0.01(+0.25%)
Jan 12, 2023 3.910 3.960 3.890 3.960 2,438,606 +0.09(+2.33%)
Jan 11, 2023 3.860 3.870 3.830 3.870 2,167,501 +0.04(+1.04%)
Jan 10, 2023 3.820 3.840 3.801 3.830 1,038,185 +0.05(+1.32%)
Jan 09, 2023 3.790 3.820 3.770 3.780 1,461,803 +0.02(+0.53%)
Jan 06, 2023 3.700 3.770 3.700 3.760 704,024 +0.06(+1.62%)
Jan 05, 2023 3.680 3.720 3.680 3.700 698,447 -0.01(-0.27%)
Jan 04, 2023 3.700 3.730 3.680 3.710 1,483,880 +0.08(+2.20%)
Jan 03, 2023 3.620 3.635 3.600 3.630 1,406,642 +0.06(+1.68%)
Dec 30, 2022 3.580 3.605 3.560 3.570 1,118,169 -0.05(-1.38%)
Dec 29, 2022 3.580 3.640 3.580 3.620 1,432,096 +0.08(+2.26%)
Dec 28, 2022 3.560 3.580 3.520 3.540 1,088,709 -0.02(-0.56%)
Dec 27, 2022 3.530 3.560 3.520 3.560 1,189,222 +0.01(+0.28%)
Dec 23, 2022 3.550 3.560 3.540 3.550 914,304 +0.02(+0.57%)
Dec 22, 2022 3.510 3.530 3.490 3.530 1,235,223 +0.02(+0.57%)
Dec 21, 2022 3.480 3.510 3.470 3.510 1,456,175 +0.10(+2.93%)
Dec 20, 2022 3.460 3.470 3.410 3.410 1,924,049 +0.00(+0.00%)
Dec 19, 2022 3.440 3.458 3.390 3.410 1,781,822 +0.00(+0.00%)
Dec 16, 2022 3.400 3.418 3.380 3.410 3,621,479 -0.03(-0.87%)
Dec 15, 2022 3.480 3.490 3.440 3.440 1,589,197 -0.02(-0.58%)
Dec 14, 2022 3.500 3.505 3.454 3.460 2,841,129 +0.02(+0.58%)
Dec 13, 2022 3.490 3.510 3.430 3.440 1,568,485 +0.02(+0.59%)
Dec 12, 2022 3.429 3.439 3.410 3.420 1,081,218 +0.01(+0.28%)
Dec 09, 2022 3.410 3.448 3.410 3.410 904,283 +0.01(+0.28%)
Dec 08, 2022 3.429 3.439 3.382 3.401 1,135,973 -0.08(-2.20%)
Dec 07, 2022 3.506 3.515 3.472 3.477 1,073,795 -0.03(-0.82%)
Dec 06, 2022 3.525 3.544 3.487 3.506 1,491,999 +0.01(+0.27%)
Dec 05, 2022 3.563 3.568 3.477 3.496 1,320,614 -0.06(-1.61%)
Dec 02, 2022 3.582 3.587 3.553 3.553 974,856 -0.05(-1.33%)
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.