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 )

9.250 +0.500 (+5.71%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 7, 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 (%)
Dec 31, 2004 6.013 6.079 5.975 5.981 127,550 -0.08(-1.35%)
Dec 30, 2004 5.948 6.106 5.948 6.062 360,109 +0.08(+1.28%)
Dec 29, 2004 6.019 6.084 5.959 5.986 223,395 -0.03(-0.54%)
Dec 28, 2004 5.991 6.057 5.920 6.019 336,651 +0.07(+1.19%)
Dec 27, 2004 5.937 5.948 5.839 5.948 232,558 +0.04(+0.74%)
Dec 23, 2004 5.730 5.948 5.730 5.904 406,290 +0.15(+2.66%)
Dec 22, 2004 5.620 5.784 5.620 5.751 624,922 +0.08(+1.44%)
Dec 21, 2004 5.669 5.795 5.637 5.669 1,221,621 +0.07(+1.27%)
Dec 20, 2004 5.380 5.609 5.380 5.599 747,157 +0.27(+5.12%)
Dec 17, 2004 5.309 5.375 5.304 5.326 553,816 -0.01(-0.20%)
Dec 16, 2004 5.238 5.402 5.238 5.337 935,183 +0.10(+1.87%)
Dec 15, 2004 5.129 5.315 5.129 5.238 1,006,106 -0.05(-1.03%)
Dec 14, 2004 5.473 5.473 5.255 5.293 2,169,817 -0.22(-3.96%)
Dec 13, 2004 5.637 5.675 5.495 5.511 241,355 -0.15(-2.70%)
Dec 10, 2004 5.637 5.702 5.593 5.664 294,318 +0.03(+0.58%)
Dec 09, 2004 5.539 5.637 5.522 5.631 588,453 +0.07(+1.18%)
Dec 08, 2004 5.577 5.620 5.511 5.566 328,221 -0.06(-1.07%)
Dec 07, 2004 5.762 5.773 5.620 5.626 1,268,536 -0.17(-2.92%)
Dec 06, 2004 5.855 5.871 5.768 5.795 97,495 -0.04(-0.75%)
Dec 03, 2004 5.839 5.839 5.730 5.839 462,735 +0.03(+0.47%)
Dec 02, 2004 5.860 5.888 5.648 5.811 326,755 -0.02(-0.28%)
Dec 01, 2004 5.866 5.926 5.806 5.828 284,605 +0.02(+0.28%)
Nov 30, 2004 5.702 5.866 5.631 5.811 193,340 +0.08(+1.43%)
Nov 29, 2004 5.784 5.784 5.659 5.730 113,622 -0.02(-0.28%)
Nov 26, 2004 5.648 5.773 5.648 5.746 79,352 +0.08(+1.45%)
Nov 24, 2004 5.713 5.730 5.615 5.664 575,807 -0.09(-1.61%)
Nov 23, 2004 5.806 5.806 5.697 5.757 313,560 -0.05(-0.85%)
Nov 22, 2004 5.784 5.806 5.675 5.806 223,395 -0.01(-0.09%)
Nov 19, 2004 5.855 5.920 5.800 5.811 176,480 -0.03(-0.47%)
Nov 18, 2004 5.839 5.877 5.768 5.839 200,121 +0.03(+0.56%)
Nov 17, 2004 5.779 5.839 5.757 5.806 801,769 +0.08(+1.43%)
Nov 16, 2004 5.675 5.784 5.653 5.724 774,830 +0.10(+1.84%)
Nov 15, 2004 5.675 5.702 5.588 5.620 218,447 +0.00(+0.00%)
Nov 12, 2004 5.539 5.659 5.539 5.620 179,962 +0.05(+0.98%)
Nov 11, 2004 5.418 5.571 5.369 5.566 333,902 +0.11(+2.10%)
Nov 10, 2004 5.479 5.479 5.408 5.451 285,888 -0.03(-0.50%)
Nov 09, 2004 5.588 5.615 5.446 5.479 318,142 -0.07(-1.28%)
Nov 08, 2004 5.648 5.648 5.528 5.549 225,045 -0.14(-2.49%)
Nov 05, 2004 5.751 5.779 5.675 5.691 586,620 -0.01(-0.10%)
Nov 04, 2004 5.757 5.790 5.631 5.697 482,344 -0.01(-0.10%)
Nov 03, 2004 5.757 5.828 5.675 5.702 338,117 -0.05(-0.85%)
Nov 02, 2004 5.730 5.790 5.680 5.751 1,391,505 +0.02(+0.38%)
Nov 01, 2004 5.811 5.855 5.702 5.730 504,519 -0.08(-1.32%)
Oct 29, 2004 5.811 5.953 5.795 5.806 475,380 +0.02(+0.28%)
Oct 28, 2004 5.757 5.893 5.757 5.790 270,310 +0.05(+0.86%)
Oct 27, 2004 5.539 5.757 5.539 5.740 464,201 +0.19(+3.34%)
Oct 26, 2004 5.566 5.577 5.457 5.555 215,149 +0.02(+0.30%)
Oct 25, 2004 5.566 5.593 5.429 5.539 102,626 -0.04(-0.78%)
Oct 22, 2004 5.571 5.648 5.544 5.582 148,808 -0.03(-0.58%)
Oct 21, 2004 5.648 5.730 5.593 5.615 187,110 -0.06(-1.06%)
Oct 20, 2004 5.664 5.680 5.560 5.675 495,172 -0.04(-0.76%)
Oct 19, 2004 5.991 5.991 5.702 5.719 399,327 -0.22(-3.68%)
Oct 18, 2004 5.910 6.002 5.871 5.937 593,950 -0.03(-0.46%)
Oct 15, 2004 5.757 6.002 5.675 5.964 662,857 +0.16(+2.73%)
Oct 14, 2004 5.839 5.844 5.757 5.806 642,148 -0.01(-0.09%)
Oct 13, 2004 5.866 5.893 5.740 5.811 340,133 -0.03(-0.47%)
Oct 12, 2004 5.795 5.893 5.740 5.839 511,849 -0.01(-0.09%)
Oct 11, 2004 5.866 5.866 5.757 5.844 96,212 -0.05(-0.83%)
Oct 08, 2004 5.855 5.937 5.822 5.893 419,669 +0.07(+1.22%)
Oct 07, 2004 5.779 5.839 5.757 5.822 264,263 -0.01(-0.19%)
Oct 06, 2004 5.768 5.850 5.653 5.833 117,470 +0.05(+0.85%)
Oct 05, 2004 5.991 5.997 5.768 5.784 497,371 -0.19(-3.20%)
Oct 04, 2004 5.948 6.008 5.899 5.975 443,493 +0.02(+0.27%)
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.