Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telkom Sa Ltd ADR (OP: TLKGY )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Sep 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2015 22.98 22.98 22.98 72 +0.19(+0.83%)
May 26, 2015 22.79 22.79 22.79 22.79 227 -1.73(-7.06%)
May 22, 2015 24.52 24.52 24.52 0 -0.12(-0.49%)
May 21, 2015 24.64 24.64 24.64 24.64 148 -0.26(-1.04%)
May 20, 2015 24.80 24.90 24.80 24.90 5,600 +0.29(+1.18%)
May 19, 2015 24.61 24.61 24.61 24.61 3,000 +0.03(+0.12%)
May 18, 2015 24.38 24.60 24.38 24.58 10,785 -0.23(-0.93%)
May 14, 2015 24.81 24.81 24.81 1 +0.18(+0.74%)
May 12, 2015 24.63 24.63 24.63 0 -0.14(-0.57%)
May 11, 2015 24.77 24.77 24.77 24.77 516 -0.36(-1.43%)
May 08, 2015 25.13 25.13 25.13 25.13 502 +0.37(+1.48%)
May 07, 2015 24.76 24.76 24.76 24.76 145 -0.49(-1.93%)
May 06, 2015 25.25 25.25 25.25 25.25 158 -1.37(-5.15%)
May 04, 2015 26.62 26.62 26.62 15 -0.95(-3.45%)
May 01, 2015 27.31 27.57 27.31 27.57 749 +0.27(+0.99%)
Apr 30, 2015 27.30 27.30 27.30 27.30 339 +0.09(+0.33%)
Apr 29, 2015 27.21 27.21 27.21 27.21 100 -0.15(-0.55%)
Apr 27, 2015 27.36 27.36 27.36 94 +0.36(+1.33%)
Apr 24, 2015 27.29 27.29 27.00 27.00 400 -0.35(-1.28%)
Apr 23, 2015 27.35 27.35 27.35 27.35 719 +0.20(+0.74%)
Apr 15, 2015 27.15 27.15 27.15 0 -0.36(-1.31%)
Apr 14, 2015 27.32 27.78 27.32 27.51 5,907 +0.75(+2.80%)
Apr 13, 2015 26.76 26.76 26.76 26.76 100 -0.90(-3.25%)
Apr 09, 2015 27.66 27.66 27.66 0 +0.15(+0.55%)
Apr 08, 2015 27.51 27.51 27.51 27.51 1,384 -0.37(-1.33%)
Apr 06, 2015 27.88 27.88 27.88 46 +0.84(+3.11%)
Apr 02, 2015 27.04 27.04 27.04 0 +0.18(+0.68%)
Apr 01, 2015 26.65 26.86 26.65 26.86 506 +0.81(+3.10%)
Mar 31, 2015 26.30 26.30 26.05 26.05 400 -0.25(-0.95%)
Mar 27, 2015 26.30 26.30 26.30 46 +0.37(+1.43%)
Mar 26, 2015 25.75 26.14 25.75 25.93 1,012 -0.51(-1.93%)
Mar 24, 2015 26.44 26.44 26.44 0 +0.51(+1.97%)
Mar 23, 2015 25.39 25.93 25.39 25.93 401 -0.37(-1.41%)
Mar 18, 2015 26.30 26.30 26.30 0 +0.76(+2.98%)
Mar 17, 2015 25.54 25.54 25.54 25.54 601 +1.18(+4.84%)
Mar 16, 2015 24.22 24.36 24.22 24.36 2,433 +0.15(+0.62%)
Mar 13, 2015 24.26 24.26 24.20 24.21 500 +0.31(+1.30%)
Mar 12, 2015 23.96 24.12 23.86 23.90 640 +0.59(+2.53%)
Mar 11, 2015 23.36 23.36 23.31 23.31 1,123 +0.24(+1.04%)
Mar 09, 2015 23.07 23.07 23.07 0 -3.48(-13.11%)
Mar 05, 2015 26.55 26.55 26.55 40 -1.06(-3.84%)
Mar 04, 2015 28.79 27.55 27.61 5,082 -1.18(-4.10%)
Mar 03, 2015 29.00 28.79 28.79 3,064 -0.05(-0.17%)
Mar 02, 2015 28.84 28.84 28.84 28.84 338 +0.98(+3.52%)
Feb 24, 2015 27.86 27.86 27.86 14 +0.46(+1.68%)
Feb 23, 2015 27.40 27.40 27.40 27.40 103 -0.24(-0.87%)
Feb 20, 2015 27.39 27.64 27.39 27.64 400 +1.20(+4.52%)
Feb 19, 2015 26.45 26.45 26.45 26.45 248 -0.23(-0.88%)
Feb 18, 2015 26.54 26.68 26.54 26.68 300 -0.02(-0.07%)
Feb 17, 2015 27.00 27.00 26.70 26.70 1,114 +0.20(+0.75%)
Feb 12, 2015 26.50 26.50 26.50 0 +0.19(+0.72%)
Feb 09, 2015 26.31 26.31 26.31 0 -1.03(-3.77%)
Feb 06, 2015 27.34 27.34 27.34 27.34 470 +0.78(+2.94%)
Feb 05, 2015 26.14 26.56 26.14 26.56 200 +0.96(+3.75%)
Feb 04, 2015 25.73 25.77 25.60 25.60 2,500 +1.01(+4.11%)
Feb 03, 2015 24.65 24.70 24.59 24.59 800 +0.56(+2.33%)
Feb 02, 2015 24.03 24.03 24.03 24.03 200 +0.23(+0.97%)
Jan 30, 2015 23.78 23.82 23.64 23.80 400 -0.20(-0.83%)
Jan 29, 2015 24.23 24.23 23.99 24.00 704 -0.05(-0.21%)
Jan 28, 2015 24.10 24.10 24.05 24.05 200 +0.04(+0.17%)
Jan 26, 2015 24.01 24.01 24.01 0 -0.16(-0.66%)
Jan 22, 2015 24.17 24.17 24.17 0 +0.41(+1.73%)
Jan 21, 2015 23.93 23.93 23.76 23.76 669 -0.25(-1.04%)
Jan 20, 2015 24.01 24.01 24.01 24.01 264 -0.38(-1.56%)
Jan 15, 2015 24.39 24.39 24.39 0 -0.31(-1.26%)
Jan 14, 2015 24.72 24.72 24.67 24.70 672 +0.26(+1.06%)
Jan 13, 2015 24.44 0 +0.81(+3.43%)
Jan 12, 2015 23.68 23.68 23.62 23.63 739 -0.25(-1.05%)
Jan 09, 2015 23.89 23.89 23.88 23.88 2,317 +0.53(+2.27%)
Jan 08, 2015 23.35 23.35 23.35 23.35 473 +0.04(+0.15%)
Jan 07, 2015 23.37 23.37 23.32 23.32 668 +0.64(+2.85%)
Jan 06, 2015 22.83 22.83 22.67 22.67 333 -0.06(-0.26%)
Jan 05, 2015 22.89 22.89 22.73 22.73 5,015 -1.26(-5.25%)
Dec 31, 2014 23.99 23.99 23.99 5 -0.33(-1.36%)
Dec 30, 2014 24.24 24.42 24.24 24.32 14,107 +0.42(+1.76%)
Dec 29, 2014 23.90 23.90 23.77 23.90 10,552 -0.39(-1.61%)
Dec 22, 2014 24.29 24.29 24.29 0 +0.88(+3.78%)
Dec 19, 2014 23.47 23.55 23.41 23.41 498 +0.66(+2.88%)
Dec 18, 2014 22.90 22.90 22.75 22.75 345 +0.59(+2.66%)
Dec 17, 2014 22.20 22.34 22.00 22.16 1,000 -0.40(-1.77%)
Dec 16, 2014 22.56 22.56 600 +0.28(+1.26%)
Dec 15, 2014 22.42 22.42 22.28 22.28 387 -1.00(-4.30%)
Dec 12, 2014 23.27 23.28 23.12 23.28 3,256 -0.38(-1.61%)
Dec 11, 2014 23.80 23.80 23.66 23.66 900 -0.20(-0.84%)
Dec 10, 2014 23.78 23.86 23.78 23.86 1,378 +0.68(+2.93%)
Dec 09, 2014 23.12 23.18 23.09 23.18 1,052 -1.88(-7.50%)
Dec 04, 2014 25.06 25.06 25.06 0 +0.69(+2.83%)
Dec 02, 2014 24.37 24.37 24.37 0 -0.89(-3.52%)
Dec 01, 2014 25.00 25.26 25.00 25.26 1,108 +0.41(+1.65%)
Nov 28, 2014 24.79 24.85 24.78 24.85 1,100 +0.89(+3.71%)
Nov 25, 2014 23.96 23.96 23.96 0 +0.29(+1.23%)
Nov 20, 2014 23.67 23.67 23.67 10 +0.11(+0.47%)
Nov 19, 2014 24.00 24.00 23.52 23.56 1,010 -0.43(-1.79%)
Nov 18, 2014 23.90 24.00 23.90 23.99 4,492 +1.09(+4.75%)
Nov 14, 2014 22.90 22.90 22.90 64 +0.64(+2.88%)
Nov 12, 2014 22.26 22.26 22.26 0 +0.07(+0.32%)
Nov 11, 2014 22.06 22.19 22.06 22.19 2,633 +0.74(+3.45%)
Nov 07, 2014 21.45 21.45 21.45 0 +0.35(+1.66%)
Nov 06, 2014 21.36 21.44 21.10 21.10 5,616 -0.24(-1.12%)
Nov 04, 2014 21.34 21.34 21.34 10 -0.26(-1.21%)
Nov 03, 2014 21.78 21.78 21.25 21.60 18,744 +0.40(+1.89%)
Oct 31, 2014 21.05 21.24 21.05 21.20 2,971 -0.19(-0.89%)
Oct 30, 2014 21.33 21.39 21.33 21.39 314 +0.62(+2.99%)
Oct 29, 2014 20.77 20.77 20.77 20.77 100 -0.01(-0.05%)
Oct 28, 2014 20.77 20.78 20.77 20.78 2,500 +0.99(+5.03%)
Oct 23, 2014 19.79 19.79 19.79 50 -0.27(-1.37%)
Oct 22, 2014 19.90 20.06 19.90 20.06 445 +0.69(+3.56%)
Oct 21, 2014 19.00 19.50 19.00 19.37 3,500 +0.99(+5.39%)
Oct 20, 2014 18.43 18.43 18.38 18.38 400 +0.27(+1.49%)
Oct 17, 2014 18.11 18.11 18.11 18.11 377 -0.06(-0.33%)
Oct 16, 2014 18.17 18.17 18.17 18.17 200 +0.22(+1.23%)
Oct 15, 2014 17.84 17.95 700 -0.88(-4.67%)
Oct 14, 2014 18.83 18.83 18.83 18.83 100 -1.19(-5.94%)
Oct 13, 2014 20.39 20.39 19.94 20.02 896 -1.48(-6.88%)
Oct 10, 2014 21.50 21.50 21.50 21.50 165 -0.65(-2.94%)
Oct 09, 2014 22.10 22.15 22.10 22.15 926 +0.43(+1.98%)
Oct 08, 2014 21.66 21.72 21.55 21.72 1,124 -0.07(-0.32%)
Oct 06, 2014 21.79 21.79 21.79 6 +0.81(+3.88%)
Oct 03, 2014 20.98 20.98 20.98 20.98 425 +0.02(+0.08%)
Oct 02, 2014 20.88 21.04 20.88 20.96 3,019 +0.68(+3.35%)
Oct 01, 2014 20.26 20.28 20.26 20.28 2,615 +0.92(+4.75%)
Sep 30, 2014 18.93 19.36 18.93 19.36 2,718 +0.67(+3.58%)
Sep 29, 2014 18.54 18.69 18.54 18.69 1,500 +0.28(+1.52%)
Sep 26, 2014 18.23 18.41 18.23 18.41 1,322 +0.49(+2.73%)
Sep 24, 2014 17.92 17.92 17.92 1 +0.13(+0.73%)
Sep 23, 2014 17.79 17.79 17.79 17.79 1,946 -0.82(-4.41%)
Sep 22, 2014 18.70 18.70 18.61 18.61 1,644 -1.19(-6.01%)
Sep 19, 2014 19.98 19.98 19.80 19.80 1,079 -0.34(-1.69%)
Sep 18, 2014 20.14 20.14 20.14 20.14 1,054 -0.51(-2.47%)
Sep 17, 2014 20.84 20.84 20.65 20.65 615 +0.48(+2.38%)
Sep 16, 2014 20.13 20.17 20.13 20.17 715 -2.20(-9.83%)
Sep 12, 2014 22.37 22.37 22.37 0 -0.09(-0.40%)
Sep 10, 2014 22.46 22.46 22.46 44 +0.49(+2.23%)
Sep 09, 2014 21.96 21.97 21.96 21.97 250 -0.54(-2.41%)
Sep 08, 2014 22.96 22.96 22.51 22.51 1,511 -0.54(-2.33%)
Sep 05, 2014 23.05 23.05 23.05 23.05 619 +0.02(+0.09%)
Sep 04, 2014 23.03 23.03 23.03 23.03 339 +0.74(+3.32%)
Sep 02, 2014 22.29 22.29 22.29 26 +0.85(+3.96%)
Aug 29, 2014 21.44 21.44 21.44 0 -0.15(-0.69%)
Aug 28, 2014 21.59 21.59 21.59 21.59 300 -0.25(-1.15%)
Aug 26, 2014 21.84 21.84 21.84 0 +1.36(+6.65%)
Aug 22, 2014 20.48 20.48 20.48 50 -0.52(-2.48%)
Aug 21, 2014 21.06 21.06 21.00 21.00 650 +0.06(+0.29%)
Aug 20, 2014 21.10 21.10 20.94 20.94 1,837 +0.33(+1.60%)
Aug 19, 2014 20.70 20.56 20.61 1,112 -0.09(-0.43%)
Aug 13, 2014 20.70 20.70 20.70 50 -0.36(-1.71%)
Aug 12, 2014 21.05 21.06 21.05 21.06 4,761 +0.71(+3.49%)
Aug 11, 2014 20.12 20.35 20.12 20.35 936 +0.28(+1.40%)
Aug 08, 2014 20.13 20.13 20.07 20.07 881 -0.06(-0.30%)
Aug 07, 2014 20.18 20.18 20.13 20.13 2,550 +0.16(+0.80%)
Aug 06, 2014 19.97 19.97 19.97 19.97 148 +0.56(+2.89%)
Aug 04, 2014 19.41 19.41 19.41 19.41 50 +0.90(+4.86%)
Aug 01, 2014 18.51 18.51 18.51 18.51 192 -0.12(-0.64%)
Jul 31, 2014 18.65 18.65 18.47 18.63 954 -0.02(-0.11%)
Jul 30, 2014 18.65 18.65 18.65 18.65 100 +0.08(+0.43%)
Jul 28, 2014 18.57 18.57 18.57 0 -0.16(-0.85%)
Jul 25, 2014 18.87 18.87 18.73 18.73 17,291 +0.09(+0.48%)
Jul 23, 2014 18.83 18.85 18.62 18.64 1,312 -0.19(-1.01%)
Jul 22, 2014 18.80 18.83 18.80 18.83 2,101 +0.70(+3.86%)
Jul 21, 2014 18.20 18.20 18.13 18.13 514 +0.15(+0.83%)
Jul 18, 2014 17.98 17.98 17.98 17.98 100 +0.00(+0.00%)
Jul 17, 2014 17.97 18.08 17.97 17.98 748 +0.06(+0.33%)
Jul 14, 2014 17.92 17.92 17.92 20 -0.04(-0.22%)
Jul 10, 2014 17.96 17.96 17.96 0 -0.41(-2.26%)
Jul 09, 2014 18.38 18.38 18.38 18.38 144 +0.30(+1.63%)
Jul 07, 2014 18.08 18.08 18.08 0 +0.36(+2.03%)
Jul 03, 2014 17.72 17.72 17.72 0 +0.76(+4.48%)
Jul 01, 2014 16.96 16.96 16.96 0 -0.32(-1.85%)
Jun 30, 2014 17.05 17.28 17.05 17.28 2,665 +0.11(+0.64%)
Jun 27, 2014 17.32 17.32 17.17 17.17 1,247 -0.19(-1.09%)
Jun 26, 2014 17.40 17.40 17.36 17.36 1,885 -0.02(-0.12%)
Jun 25, 2014 17.40 17.40 17.38 17.38 668 +0.14(+0.81%)
Jun 24, 2014 17.35 17.35 17.23 17.24 1,150 +0.43(+2.56%)
Jun 23, 2014 16.81 16.81 16.81 16.81 224 +0.00(+0.00%)
Jun 20, 2014 16.81 16.81 16.81 16.81 1,233 +0.19(+1.14%)
Jun 19, 2014 16.65 16.65 16.62 16.62 600 +0.03(+0.18%)
Jun 18, 2014 16.55 16.59 16.55 16.59 2,301 +0.59(+3.69%)
Jun 16, 2014 16.00 16.00 16.00 9 +0.35(+2.24%)
Jun 12, 2014 15.65 15.65 15.65 0 +0.08(+0.51%)
Jun 10, 2014 15.57 15.57 15.57 0 +0.16(+1.04%)
Jun 05, 2014 15.41 15.41 15.41 15.41 0 -0.08(-0.52%)
Jun 04, 2014 15.46 15.49 15.39 15.49 13,290 +0.34(+2.24%)
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.