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

Telecom Argentina Stet France Telecom ADR (NY: TEO )

9.370 -0.280 (-2.90%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 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 29, 2020 7.334 8.331 7.087 8.160 934,425 +0.78(+10.55%)
May 28, 2020 7.847 7.847 7.282 7.381 177,622 -0.45(-5.70%)
May 27, 2020 7.799 7.980 7.533 7.828 157,803 +0.00(+0.00%)
May 26, 2020 7.600 8.160 7.600 7.828 150,596 +0.24(+3.13%)
May 22, 2020 7.638 7.818 7.362 7.590 178,106 -0.12(-1.60%)
May 21, 2020 7.467 7.799 7.404 7.714 172,962 +0.33(+4.50%)
May 20, 2020 7.353 7.581 7.324 7.381 139,098 +0.03(+0.39%)
May 19, 2020 7.619 7.619 7.229 7.353 170,813 -0.27(-3.49%)
May 18, 2020 7.372 7.733 7.372 7.619 197,657 +0.45(+6.23%)
May 15, 2020 7.172 7.790 7.030 7.172 273,369 +0.12(+1.75%)
May 14, 2020 6.726 7.068 6.488 7.049 199,623 +0.26(+3.78%)
May 13, 2020 7.220 7.362 6.792 6.792 242,823 -0.45(-6.17%)
May 12, 2020 7.220 7.600 7.220 7.239 545,479 +0.02(+0.26%)
May 11, 2020 6.659 7.362 6.556 7.220 270,846 +0.47(+6.89%)
May 08, 2020 6.878 7.039 6.640 6.754 266,527 +0.07(+0.99%)
May 07, 2020 6.403 6.868 6.365 6.688 265,646 +0.21(+3.23%)
May 06, 2020 6.346 6.830 6.298 6.479 244,097 +0.17(+2.71%)
May 05, 2020 6.555 6.944 6.308 6.308 174,797 -0.15(-2.35%)
May 04, 2020 6.327 6.593 6.241 6.460 197,372 +0.06(+0.89%)
May 01, 2020 6.612 6.612 6.260 6.403 174,316 -0.12(-1.89%)
Apr 30, 2020 6.735 6.821 6.412 6.526 218,628 -0.31(-4.58%)
Apr 29, 2020 6.916 7.286 6.770 6.840 349,899 -0.05(-0.69%)
Apr 28, 2020 6.555 6.906 6.517 6.887 400,512 +0.48(+7.41%)
Apr 27, 2020 6.754 6.754 6.393 6.412 233,108 +0.05(+0.75%)
Apr 24, 2020 6.688 6.735 6.365 6.365 216,422 -0.31(-4.69%)
Apr 23, 2020 7.011 7.011 6.488 6.678 321,015 -0.43(-6.02%)
Apr 22, 2020 7.125 7.191 6.868 7.106 252,296 -0.07(-0.93%)
Apr 21, 2020 7.125 7.265 6.963 7.172 217,968 -0.07(-0.92%)
Apr 20, 2020 7.277 7.362 7.134 7.239 295,090 -0.11(-1.55%)
Apr 17, 2020 7.505 7.676 7.229 7.353 243,369 -0.15(-2.03%)
Apr 16, 2020 7.714 7.714 7.362 7.505 200,167 -0.24(-3.07%)
Apr 15, 2020 7.562 7.790 7.334 7.742 202,635 +0.02(+0.25%)
Apr 14, 2020 7.695 7.847 7.448 7.723 223,988 +0.11(+1.50%)
Apr 13, 2020 7.866 7.942 7.609 7.609 190,920 -0.28(-3.61%)
Apr 09, 2020 7.951 8.227 7.647 7.894 201,264 +0.01(+0.12%)
Apr 08, 2020 8.227 8.227 7.676 7.885 497,881 -0.35(-4.27%)
Apr 07, 2020 8.284 8.569 8.084 8.236 219,050 +0.06(+0.70%)
Apr 06, 2020 8.303 8.588 8.075 8.179 178,523 -0.01(-0.12%)
Apr 03, 2020 8.331 8.474 8.046 8.189 200,737 -0.15(-1.82%)
Apr 02, 2020 8.341 8.479 8.217 8.341 160,146 -0.02(-0.23%)
Apr 01, 2020 8.398 8.697 7.856 8.360 270,168 -0.40(-4.56%)
Mar 31, 2020 8.569 9.291 8.436 8.759 346,758 +0.19(+2.22%)
Mar 30, 2020 7.780 8.569 7.676 8.569 110,977 +0.75(+9.60%)
Mar 27, 2020 7.752 8.160 7.695 7.818 217,790 -0.28(-3.40%)
Mar 26, 2020 8.417 9.737 7.666 8.094 360,172 -0.23(-2.74%)
Mar 25, 2020 7.961 8.426 7.847 8.322 136,323 +0.36(+4.53%)
Mar 24, 2020 7.685 8.132 7.666 7.961 133,370 +0.21(+2.70%)
Mar 23, 2020 7.381 7.809 7.197 7.752 158,750 +0.18(+2.38%)
Mar 20, 2020 7.609 8.027 7.343 7.571 387,264 +0.02(+0.25%)
Mar 19, 2020 7.400 7.704 7.049 7.552 237,321 +0.15(+2.05%)
Mar 18, 2020 8.122 8.521 7.125 7.400 217,693 -1.01(-11.98%)
Mar 17, 2020 9.804 9.866 8.265 8.407 247,548 -1.32(-13.57%)
Mar 16, 2020 9.395 9.766 8.607 9.728 309,671 -0.76(-7.25%)
Mar 13, 2020 11.30 11.30 9.604 10.49 242,948 -0.39(-3.58%)
Mar 12, 2020 10.63 11.20 9.319 10.88 289,548 -0.73(-6.30%)
Mar 11, 2020 11.33 11.73 11.27 11.61 209,529 +0.05(+0.41%)
Mar 10, 2020 10.54 11.62 10.50 11.56 299,527 +1.18(+11.34%)
Mar 09, 2020 10.64 10.83 9.975 10.38 302,538 -0.60(-5.45%)
Mar 06, 2020 11.05 11.27 10.92 10.98 337,159 -0.30(-2.69%)
Mar 05, 2020 11.11 11.63 10.94 11.29 371,690 +0.07(+0.59%)
Mar 04, 2020 10.96 11.45 10.79 11.22 267,510 +0.37(+3.41%)
Mar 03, 2020 10.84 11.22 10.71 10.85 319,926 +0.05(+0.44%)
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.