Telefonica S.A. ADR (NY: TEF )

4.175 +0.085 (+2.08%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 4.100 4.110 4.080 4.090 632,249 -0.01(-0.24%)
Mar 27, 2023 4.100 4.120 4.070 4.100 454,472 +0.05(+1.23%)
Mar 24, 2023 4.010 4.050 4.000 4.050 959,155 -0.04(-0.98%)
Mar 23, 2023 4.110 4.140 4.050 4.090 618,718 +0.00(+0.00%)
Mar 22, 2023 4.110 4.140 4.080 4.090 756,432 -0.01(-0.24%)
Mar 21, 2023 4.110 4.120 4.090 4.100 655,161 +0.11(+2.76%)
Mar 20, 2023 3.930 4.006 3.930 3.990 716,749 +0.06(+1.53%)
Mar 17, 2023 3.900 3.930 3.875 3.930 1,868,148 +0.00(+0.00%)
Mar 16, 2023 3.910 3.940 3.905 3.930 867,656 -0.02(-0.51%)
Mar 15, 2023 3.920 3.970 3.910 3.950 893,529 -0.12(-2.95%)
Mar 14, 2023 4.070 4.070 4.040 4.070 855,476 +0.02(+0.49%)
Mar 13, 2023 4.050 4.090 4.040 4.050 1,106,350 -0.07(-1.70%)
Mar 10, 2023 4.130 4.160 4.100 4.120 1,081,821 +0.00(+0.00%)
Mar 09, 2023 4.120 4.150 4.110 4.120 958,176 -0.01(-0.24%)
Mar 08, 2023 4.110 4.146 4.105 4.130 615,068 +0.02(+0.49%)
Mar 07, 2023 4.200 4.200 4.100 4.110 696,893 -0.09(-2.14%)
Mar 06, 2023 4.190 4.220 4.180 4.200 681,912 +0.04(+0.96%)
Mar 03, 2023 4.120 4.160 4.100 4.160 572,328 +0.05(+1.22%)
Mar 02, 2023 4.140 4.150 4.090 4.110 1,240,004 -0.03(-0.72%)
Mar 01, 2023 4.170 4.190 4.130 4.140 700,708 +0.05(+1.22%)
Feb 28, 2023 4.100 4.115 4.065 4.090 1,022,633 -0.06(-1.45%)
Feb 27, 2023 4.120 4.150 4.105 4.150 628,598 +0.03(+0.73%)
Feb 24, 2023 4.100 4.120 4.080 4.120 600,989 +0.04(+0.98%)
Feb 23, 2023 4.110 4.115 4.045 4.080 1,055,704 +0.05(+1.24%)
Feb 22, 2023 4.050 4.060 4.010 4.030 1,231,316 +0.04(+1.00%)
Feb 21, 2023 4.010 4.040 3.990 3.990 761,131 -0.10(-2.44%)
Feb 17, 2023 4.040 4.090 4.040 4.090 963,839 +0.07(+1.74%)
Feb 16, 2023 4.030 4.045 4.015 4.020 966,858 +0.04(+1.01%)
Feb 15, 2023 3.930 3.980 3.920 3.980 807,755 +0.03(+0.76%)
Feb 14, 2023 3.930 3.970 3.920 3.950 1,213,848 +0.13(+3.40%)
Feb 13, 2023 3.780 3.825 3.772 3.820 933,422 +0.01(+0.26%)
Feb 10, 2023 3.790 3.810 3.770 3.810 799,611 +0.06(+1.60%)
Feb 09, 2023 3.810 3.825 3.745 3.750 1,129,367 -0.05(-1.32%)
Feb 08, 2023 3.800 3.820 3.800 3.800 987,598 +0.06(+1.60%)
Feb 07, 2023 3.730 3.780 3.721 3.740 1,613,264 +0.03(+0.81%)
Feb 06, 2023 3.730 3.735 3.690 3.710 1,143,393 -0.05(-1.33%)
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%)
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.