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: 6:30 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 (%)
Sep 30, 2009 8.261 8.971 8.223 8.725 629,422 +0.52(+6.32%)
Sep 29, 2009 7.994 8.245 7.994 8.207 272,383 +0.21(+2.66%)
Sep 28, 2009 7.858 8.005 7.765 7.994 105,719 +0.13(+1.60%)
Sep 25, 2009 7.841 7.901 7.746 7.869 122,673 -0.03(-0.35%)
Sep 24, 2009 7.972 8.010 7.765 7.896 169,758 -0.08(-0.96%)
Sep 23, 2009 8.289 8.409 7.705 7.972 75,967 -0.07(-0.81%)
Sep 22, 2009 7.792 8.065 7.754 8.038 276,622 +0.24(+3.08%)
Sep 21, 2009 7.814 7.825 7.639 7.798 272,654 -0.02(-0.21%)
Sep 18, 2009 7.896 7.934 7.754 7.814 826,863 -0.03(-0.35%)
Sep 17, 2009 7.934 7.972 7.727 7.841 203,737 +0.03(+0.42%)
Sep 16, 2009 7.803 7.918 7.776 7.809 145,223 +0.07(+0.85%)
Sep 15, 2009 7.770 7.781 7.639 7.743 460,050 +0.02(+0.21%)
Sep 14, 2009 7.841 7.841 7.634 7.727 439,265 -0.12(-1.53%)
Sep 11, 2009 7.809 7.879 7.628 7.847 199,337 +0.08(+0.98%)
Sep 10, 2009 8.081 8.185 7.765 7.770 434,978 -0.31(-3.85%)
Sep 09, 2009 7.863 8.114 7.727 8.081 198,629 +0.22(+2.78%)
Sep 08, 2009 7.907 7.939 7.732 7.863 297,345 -0.02(-0.28%)
Sep 04, 2009 7.890 7.972 7.781 7.885 129,978 +0.04(+0.56%)
Sep 03, 2009 7.890 7.890 7.781 7.841 235,320 -0.03(-0.42%)
Sep 02, 2009 7.907 8.016 7.836 7.874 753,010 -0.14(-1.70%)
Sep 01, 2009 8.081 8.130 7.956 8.010 317,997 -0.08(-1.01%)
Aug 31, 2009 8.180 8.180 8.054 8.092 453,550 +0.01(+0.07%)
Aug 28, 2009 7.939 8.180 7.934 8.087 419,346 +0.23(+2.99%)
Aug 27, 2009 7.994 7.994 7.832 7.852 192,490 -0.08(-1.03%)
Aug 26, 2009 8.076 8.076 7.754 7.934 228,543 -0.12(-1.49%)
Aug 25, 2009 8.049 8.201 7.972 8.054 174,699 +0.08(+0.96%)
Aug 24, 2009 8.060 8.251 7.939 7.978 179,603 -0.15(-1.81%)
Aug 21, 2009 8.021 8.250 7.912 8.125 183,072 +0.19(+2.34%)
Aug 20, 2009 7.792 7.967 7.683 7.939 275,817 +0.19(+2.46%)
Aug 19, 2009 7.716 7.798 7.645 7.748 196,544 -0.04(-0.49%)
Aug 18, 2009 7.765 7.847 7.721 7.787 165,019 +0.08(+0.99%)
Aug 17, 2009 7.934 8.010 7.699 7.710 258,972 -0.35(-4.40%)
Aug 14, 2009 8.174 8.174 7.929 8.065 362,922 -0.08(-1.00%)
Aug 13, 2009 7.814 8.174 7.798 8.147 384,754 +0.38(+4.92%)
Aug 12, 2009 7.683 7.858 7.639 7.765 361,470 +0.12(+1.57%)
Aug 11, 2009 7.667 7.792 7.568 7.645 276,189 +0.01(+0.07%)
Aug 10, 2009 7.421 7.694 7.399 7.639 375,572 +0.18(+2.41%)
Aug 07, 2009 7.427 7.618 7.427 7.459 368,038 +0.04(+0.51%)
Aug 06, 2009 7.618 7.634 7.334 7.421 244,514 -0.15(-2.02%)
Aug 05, 2009 7.672 7.688 7.230 7.574 298,890 -0.13(-1.70%)
Aug 04, 2009 7.661 7.743 7.530 7.705 565,406 +0.02(+0.32%)
Aug 03, 2009 7.699 7.699 7.481 7.680 728,113 +0.22(+2.96%)
Jul 31, 2009 7.339 7.628 7.306 7.459 466,794 +0.13(+1.79%)
Jul 30, 2009 7.203 7.350 7.176 7.328 373,331 +0.21(+2.91%)
Jul 29, 2009 7.154 7.208 7.006 7.121 250,029 +0.06(+0.85%)
Jul 28, 2009 7.126 7.377 7.001 7.061 379,452 -0.07(-0.99%)
Jul 27, 2009 7.241 7.285 6.974 7.132 405,042 -0.18(-2.46%)
Jul 24, 2009 7.470 7.645 7.132 7.312 1,374 -0.17(-2.33%)
Jul 23, 2009 7.268 7.688 7.236 7.487 463,673 +0.23(+3.24%)
Jul 22, 2009 6.974 7.356 6.810 7.252 378,849 +0.14(+1.92%)
Jul 21, 2009 7.356 7.448 6.974 7.116 341,394 -0.14(-1.95%)
Jul 20, 2009 7.186 7.339 7.170 7.257 314,110 +0.17(+2.39%)
Jul 17, 2009 7.094 7.225 6.979 7.088 309,895 -0.01(-0.15%)
Jul 16, 2009 7.088 7.148 6.968 7.099 254,550 +0.01(+0.15%)
Jul 15, 2009 7.110 7.345 7.006 7.088 492,240 +0.10(+1.48%)
Jul 14, 2009 6.903 7.094 6.903 6.985 334,269 +0.07(+0.95%)
Jul 13, 2009 6.963 7.023 6.744 6.919 658,275 +0.02(+0.32%)
Jul 10, 2009 6.646 6.961 6.537 6.897 376,589 +0.16(+2.35%)
Jul 09, 2009 6.799 6.897 6.674 6.739 515,879 +0.01(+0.08%)
Jul 08, 2009 6.854 6.881 6.510 6.734 384,656 -0.10(-1.52%)
Jul 07, 2009 6.657 6.941 6.641 6.837 706,863 +0.17(+2.62%)
Jul 06, 2009 6.815 6.995 6.652 6.663 402,781 -0.21(-3.10%)
Jul 02, 2009 6.897 6.946 6.728 6.875 760,048 -0.10(-1.41%)
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.