Telefonica S.A. ADR (NY: TEF )

4.830 -0.070 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.998 4.034 3.989 4.016 630,704 -0.02(-0.44%)
Apr 27, 2023 3.980 4.034 3.976 4.034 836,002 +0.08(+2.03%)
Apr 26, 2023 3.936 3.971 3.936 3.953 1,269,078 +0.12(+3.26%)
Apr 25, 2023 3.847 3.847 3.815 3.829 854,000 -0.09(-2.27%)
Apr 24, 2023 3.918 3.918 3.896 3.918 1,500,031 -0.02(-0.45%)
Apr 21, 2023 3.936 3.936 3.900 3.936 5,147,535 -0.01(-0.23%)
Apr 20, 2023 3.989 3.994 3.927 3.945 4,570,390 -0.05(-1.34%)
Apr 19, 2023 3.998 4.016 3.994 3.998 646,611 +0.00(+0.00%)
Apr 18, 2023 3.998 4.002 3.980 3.998 331,888 +0.02(+0.45%)
Apr 17, 2023 3.989 3.989 3.936 3.980 771,216 +0.02(+0.45%)
Apr 14, 2023 3.980 3.980 3.937 3.962 604,173 -0.04(-1.11%)
Apr 13, 2023 3.962 4.007 3.953 4.007 684,901 +0.04(+0.90%)
Apr 12, 2023 3.953 3.980 3.953 3.971 690,381 +0.04(+0.91%)
Apr 11, 2023 3.945 3.953 3.936 3.936 942,787 -0.01(-0.23%)
Apr 10, 2023 3.918 3.945 3.909 3.945 738,138 -0.01(-0.23%)
Apr 06, 2023 3.918 3.953 3.918 3.953 813,112 +0.04(+0.91%)
Apr 05, 2023 3.900 3.918 3.882 3.918 936,088 +0.08(+2.09%)
Apr 04, 2023 3.820 3.838 3.811 3.838 1,868,783 -0.02(-0.46%)
Apr 03, 2023 3.829 3.856 3.820 3.856 509,325 +0.04(+1.17%)
Mar 31, 2023 3.829 3.838 3.811 3.811 622,179 -0.01(-0.23%)
Mar 30, 2023 3.820 3.829 3.802 3.820 941,729 +0.08(+2.14%)
Mar 29, 2023 3.722 3.758 3.704 3.740 1,247,250 +0.10(+2.69%)
Mar 28, 2023 3.651 3.660 3.633 3.642 710,058 -0.01(-0.24%)
Mar 27, 2023 3.651 3.669 3.624 3.651 510,402 +0.04(+1.23%)
Mar 24, 2023 3.571 3.606 3.562 3.606 1,077,195 -0.04(-0.98%)
Mar 23, 2023 3.660 3.686 3.606 3.642 694,862 +0.00(+0.00%)
Mar 22, 2023 3.660 3.686 3.633 3.642 849,524 -0.01(-0.24%)
Mar 21, 2023 3.660 3.669 3.642 3.651 735,790 +0.10(+2.76%)
Mar 20, 2023 3.499 3.567 3.499 3.553 804,957 +0.05(+1.53%)
Mar 17, 2023 3.473 3.499 3.450 3.499 2,098,056 +0.00(+0.00%)
Mar 16, 2023 3.482 3.508 3.477 3.499 974,436 -0.02(-0.51%)
Mar 15, 2023 3.490 3.535 3.482 3.517 1,003,493 -0.11(-2.95%)
Mar 14, 2023 3.624 3.624 3.597 3.624 960,757 +0.02(+0.49%)
Mar 13, 2023 3.606 3.642 3.597 3.606 1,242,505 -0.06(-1.70%)
Mar 10, 2023 3.677 3.704 3.651 3.669 1,214,958 +0.00(+0.00%)
Mar 09, 2023 3.669 3.695 3.660 3.669 1,076,096 -0.01(-0.24%)
Mar 08, 2023 3.660 3.691 3.655 3.677 690,762 +0.02(+0.49%)
Mar 07, 2023 3.740 3.740 3.651 3.660 782,657 -0.08(-2.14%)
Mar 06, 2023 3.731 3.758 3.722 3.740 765,833 +0.04(+0.96%)
Mar 03, 2023 3.669 3.704 3.651 3.704 642,763 +0.04(+1.22%)
Mar 02, 2023 3.686 3.695 3.642 3.660 1,392,608 -0.03(-0.72%)
Mar 01, 2023 3.713 3.731 3.677 3.686 786,942 +0.04(+1.22%)
Feb 28, 2023 3.651 3.664 3.620 3.642 1,148,485 -0.05(-1.45%)
Feb 27, 2023 3.669 3.695 3.655 3.695 705,958 +0.03(+0.73%)
Feb 24, 2023 3.651 3.669 3.633 3.669 674,951 +0.04(+0.98%)
Feb 23, 2023 3.660 3.664 3.602 3.633 1,185,626 +0.04(+1.24%)
Feb 22, 2023 3.606 3.615 3.571 3.588 1,382,851 +0.04(+1.00%)
Feb 21, 2023 3.571 3.597 3.553 3.553 854,801 -0.09(-2.44%)
Feb 17, 2023 3.597 3.642 3.597 3.642 1,082,456 +0.06(+1.74%)
Feb 16, 2023 3.588 3.602 3.575 3.579 1,085,846 +0.04(+1.00%)
Feb 15, 2023 3.499 3.544 3.490 3.544 907,163 +0.03(+0.76%)
Feb 14, 2023 3.499 3.535 3.490 3.517 1,363,233 +0.12(+3.40%)
Feb 13, 2023 3.366 3.406 3.358 3.401 1,048,295 +0.01(+0.26%)
Feb 10, 2023 3.375 3.392 3.357 3.392 898,017 +0.05(+1.60%)
Feb 09, 2023 3.392 3.406 3.335 3.339 1,268,355 -0.04(-1.32%)
Feb 08, 2023 3.384 3.401 3.384 3.384 1,109,139 +0.05(+1.60%)
Feb 07, 2023 3.321 3.366 3.314 3.330 1,811,804 +0.03(+0.81%)
Feb 06, 2023 3.321 3.326 3.286 3.303 1,284,107 -0.04(-1.33%)
Feb 03, 2023 3.428 3.428 3.335 3.348 1,711,714 -0.13(-3.84%)
Feb 02, 2023 3.464 3.482 3.446 3.482 1,325,581 +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.