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 )

7.750 -0.170 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2009 4.289 4.900 4.283 4.584 4,557,820 -0.10(-2.21%)
May 28, 2009 5.151 5.157 4.540 4.687 2,049,687 -0.34(-6.73%)
May 27, 2009 5.342 5.429 5.026 5.026 993,169 -0.29(-5.44%)
May 26, 2009 5.451 5.593 5.233 5.315 479,157 -0.20(-3.56%)
May 22, 2009 5.713 5.713 5.413 5.511 215,968 -0.21(-3.72%)
May 21, 2009 5.790 5.844 5.631 5.724 172,780 -0.10(-1.78%)
May 20, 2009 5.653 5.860 5.607 5.828 879,952 +0.21(+3.69%)
May 19, 2009 5.473 5.637 5.440 5.620 316,168 +0.16(+2.90%)
May 18, 2009 5.320 5.478 5.260 5.462 159,741 +0.20(+3.84%)
May 15, 2009 5.271 5.358 5.195 5.260 217,788 +0.01(+0.21%)
May 14, 2009 5.517 5.517 5.167 5.249 639,471 -0.26(-4.66%)
May 13, 2009 5.839 5.991 5.479 5.506 410,170 -0.45(-7.52%)
May 12, 2009 5.730 5.975 5.730 5.953 468,971 +0.25(+4.30%)
May 11, 2009 5.489 5.708 5.489 5.708 426,757 -0.03(-0.48%)
May 08, 2009 5.358 5.768 5.282 5.735 1,055,198 +0.34(+6.27%)
May 07, 2009 5.511 5.656 5.277 5.397 372,722 -0.14(-2.56%)
May 06, 2009 5.288 5.620 5.260 5.539 330,660 +0.26(+4.96%)
May 05, 2009 5.080 5.282 5.042 5.277 348,981 +0.04(+0.73%)
May 04, 2009 5.146 5.271 5.140 5.238 228,549 +0.21(+4.12%)
May 01, 2009 5.058 5.069 4.938 5.031 240,739 -0.02(-0.32%)
Apr 30, 2009 4.704 5.047 4.704 5.047 422,311 +0.40(+8.57%)
Apr 29, 2009 4.605 4.671 4.578 4.649 292,377 +0.11(+2.34%)
Apr 28, 2009 4.464 4.584 4.436 4.543 238,978 +0.07(+1.65%)
Apr 27, 2009 4.496 4.589 4.393 4.469 321,598 -0.09(-1.92%)
Apr 24, 2009 4.431 4.595 4.414 4.556 253,507 +0.19(+4.24%)
Apr 23, 2009 4.436 4.518 4.311 4.371 259,353 -0.02(-0.50%)
Apr 22, 2009 4.453 4.551 4.354 4.393 390,451 -0.10(-2.31%)
Apr 21, 2009 4.469 4.551 4.414 4.496 406,186 +0.05(+1.10%)
Apr 20, 2009 4.556 4.556 4.409 4.447 286,600 -0.15(-3.21%)
Apr 17, 2009 4.338 4.627 4.338 4.595 380,130 +0.27(+6.18%)
Apr 16, 2009 4.371 4.371 4.256 4.327 250,586 -0.03(-0.75%)
Apr 15, 2009 4.365 4.393 4.251 4.360 385,657 -0.03(-0.75%)
Apr 14, 2009 4.365 4.496 4.278 4.393 555,673 +0.05(+1.26%)
Apr 13, 2009 4.131 4.382 4.093 4.338 179,253 +0.22(+5.30%)
Apr 09, 2009 4.076 4.153 4.043 4.120 249,014 +0.14(+3.57%)
Apr 08, 2009 4.087 4.087 3.945 3.978 97,935 -0.07(-1.62%)
Apr 07, 2009 4.174 4.218 4.043 4.043 95,154 -0.23(-5.48%)
Apr 06, 2009 4.338 4.354 4.267 4.278 137,715 -0.10(-2.24%)
Apr 03, 2009 4.022 4.382 4.022 4.376 234,950 +0.34(+8.38%)
Apr 02, 2009 4.027 4.114 4.011 4.038 163,856 +0.04(+1.09%)
Apr 01, 2009 4.136 4.207 3.967 3.994 206,878 -0.23(-5.55%)
Mar 31, 2009 4.174 4.229 4.071 4.229 311,586 +0.05(+1.17%)
Mar 30, 2009 4.354 4.354 4.034 4.180 105,630 -0.20(-4.61%)
Mar 26, 2009 4.267 4.387 4.251 4.382 235,033 +0.13(+2.95%)
Mar 25, 2009 4.174 4.305 4.087 4.256 169,344 +0.10(+2.36%)
Mar 24, 2009 4.027 4.191 3.956 4.158 129,795 +0.05(+1.33%)
Mar 23, 2009 3.948 4.103 3.948 4.103 238,355 +0.16(+4.01%)
Mar 20, 2009 3.967 4.071 3.912 3.945 221,363 -0.04(-0.96%)
Mar 19, 2009 3.940 4.038 3.874 3.983 262,447 +0.10(+2.53%)
Mar 18, 2009 3.874 3.978 3.751 3.885 315,017 +0.02(+0.57%)
Mar 17, 2009 3.803 3.929 3.645 3.863 285,860 -0.04(-1.12%)
Mar 16, 2009 3.934 4.054 3.891 3.907 198,833 +0.01(+0.14%)
Mar 13, 2009 3.869 4.016 3.827 3.902 0 +0.00(+0.00%)
Mar 12, 2009 3.765 3.918 3.640 3.902 226,802 +0.09(+2.44%)
Mar 11, 2009 4.267 4.267 3.798 3.809 216,869 -0.11(-2.92%)
Mar 10, 2009 3.727 3.989 3.683 3.923 237,595 +0.20(+5.27%)
Mar 09, 2009 3.809 3.809 3.562 3.727 428,366 -0.13(-3.26%)
Mar 06, 2009 4.005 4.093 3.792 3.852 0 -0.10(-2.49%)
Mar 05, 2009 3.809 4.011 3.787 3.951 370,791 +0.08(+1.97%)
Mar 04, 2009 3.754 3.902 3.661 3.874 341,031 +0.30(+8.40%)
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.