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 )

7.180 +0.160 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 28, 2013 9.887 9.900 9.665 9.698 318,320 -0.28(-2.81%)
Jun 27, 2013 9.593 10.02 9.535 9.978 312,834 +0.42(+4.43%)
Jun 26, 2013 9.404 9.593 9.274 9.554 277,617 +0.20(+2.09%)
Jun 25, 2013 9.020 9.378 8.851 9.359 408,310 +0.36(+3.98%)
Jun 24, 2013 8.701 9.183 8.544 9.000 1,027,707 +0.12(+1.40%)
Jun 21, 2013 8.805 9.496 8.583 8.877 2,403,722 +0.14(+1.64%)
Jun 20, 2013 10.19 10.26 8.655 8.733 571,483 -0.56(-6.03%)
Jun 19, 2013 9.418 9.496 9.229 9.294 436,217 -0.12(-1.31%)
Jun 18, 2013 9.496 9.593 9.333 9.418 353,798 -0.10(-1.10%)
Jun 17, 2013 9.646 9.750 9.489 9.522 334,618 -0.12(-1.28%)
Jun 14, 2013 9.998 10.10 9.580 9.646 390,093 -0.40(-4.02%)
Jun 13, 2013 10.04 10.29 9.848 10.05 441,586 +0.00(+0.00%)
Jun 12, 2013 10.30 10.34 9.971 10.05 163,335 -0.20(-1.97%)
Jun 11, 2013 10.33 10.41 10.18 10.25 180,062 -0.23(-2.18%)
Jun 10, 2013 10.40 10.48 10.14 10.48 191,752 +0.12(+1.20%)
Jun 07, 2013 9.991 10.40 9.893 10.36 186,604 +0.33(+3.32%)
Jun 06, 2013 10.17 10.17 9.861 10.02 170,651 -0.19(-1.85%)
Jun 05, 2013 10.30 10.30 10.06 10.21 232,993 -0.05(-0.51%)
Jun 04, 2013 10.03 10.29 9.919 10.26 341,024 +0.20(+2.01%)
Jun 03, 2013 9.900 10.12 9.789 10.06 132,470 +0.18(+1.85%)
May 31, 2013 9.815 10.01 9.659 9.880 481,429 -0.22(-2.13%)
May 30, 2013 10.23 10.34 10.10 10.10 198,870 -0.11(-1.09%)
May 29, 2013 10.00 10.42 10.00 10.21 154,149 +0.08(+0.77%)
May 28, 2013 10.23 10.37 10.12 10.13 199,395 -0.10(-0.96%)
May 24, 2013 10.32 10.35 10.08 10.23 109,155 -0.07(-0.70%)
May 23, 2013 10.32 10.37 10.20 10.30 190,380 -0.08(-0.75%)
May 22, 2013 10.45 10.58 10.26 10.38 347,229 -0.11(-1.06%)
May 21, 2013 10.53 10.58 10.40 10.49 202,467 -0.02(-0.19%)
May 20, 2013 10.24 10.56 10.24 10.51 237,458 +0.10(+1.00%)
May 17, 2013 10.43 10.43 10.31 10.40 228,830 +0.01(+0.06%)
May 16, 2013 10.41 10.53 10.35 10.40 213,941 -0.03(-0.25%)
May 15, 2013 10.23 10.42 10.17 10.42 481,582 +0.06(+0.57%)
May 13, 2013 10.29 10.42 10.25 10.36 233,403 -0.03(-0.25%)
May 10, 2013 10.55 10.61 10.07 10.39 441,466 -0.20(-1.85%)
May 09, 2013 10.64 10.71 10.52 10.58 235,014 -0.07(-0.61%)
May 08, 2013 10.71 10.81 10.50 10.65 199,628 -0.01(-0.12%)
May 07, 2013 10.76 10.95 10.60 10.66 184,823 -0.06(-0.55%)
May 06, 2013 10.53 10.88 10.53 10.72 304,860 +0.19(+1.79%)
May 03, 2013 10.77 10.81 10.47 10.53 186,893 -0.28(-2.59%)
May 02, 2013 10.90 11.05 10.61 10.81 552,642 -0.09(-0.84%)
May 01, 2013 10.72 10.92 10.69 10.90 248,836 +0.16(+1.46%)
Apr 30, 2013 10.77 10.87 10.58 10.75 235,500 -0.01(-0.06%)
Apr 29, 2013 10.49 10.90 10.43 10.75 337,397 +0.27(+2.55%)
Apr 26, 2013 10.69 10.70 10.42 10.49 276,368 -0.22(-2.01%)
Apr 25, 2013 10.60 10.93 10.58 10.70 240,644 +0.17(+1.61%)
Apr 24, 2013 10.64 10.64 10.42 10.53 236,938 -0.08(-0.80%)
Apr 23, 2013 10.55 10.95 10.43 10.62 325,083 +0.07(+0.62%)
Apr 22, 2013 10.08 10.57 10.06 10.55 346,832 +0.46(+4.59%)
Apr 19, 2013 9.796 10.10 9.776 10.09 181,618 +0.30(+3.06%)
Apr 18, 2013 9.848 9.906 9.672 9.789 194,423 -0.06(-0.60%)
Apr 17, 2013 9.939 10.06 9.769 9.848 184,614 -0.19(-1.88%)
Apr 16, 2013 10.08 10.14 9.939 10.04 170,699 +0.01(+0.13%)
Apr 15, 2013 10.98 10.98 9.971 10.02 181,809 -0.31(-2.97%)
Apr 12, 2013 10.34 10.42 10.18 10.33 126,092 -0.05(-0.50%)
Apr 11, 2013 10.21 10.42 10.17 10.38 307,134 +0.18(+1.79%)
Apr 10, 2013 10.23 10.30 10.10 10.20 242,272 -0.03(-0.32%)
Apr 09, 2013 9.919 10.42 9.907 10.23 519,136 +0.37(+3.70%)
Apr 08, 2013 9.509 9.880 9.509 9.867 410,363 +0.37(+3.91%)
Apr 05, 2013 9.431 9.554 9.281 9.496 238,951 -0.02(-0.21%)
Apr 04, 2013 9.391 9.613 9.391 9.515 232,086 +0.12(+1.25%)
Apr 03, 2013 9.502 9.567 9.202 9.398 318,697 -0.14(-1.50%)
Apr 02, 2013 9.522 9.593 9.450 9.541 378,408 +0.07(+0.69%)
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.