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 (%)
Dec 31, 2009 9.124 9.178 9.178 9.178 54,245 +0.11(+1.20%)
Dec 30, 2009 8.785 9.080 8.785 9.069 202,452 +0.22(+2.47%)
Dec 29, 2009 8.933 8.933 8.829 8.851 272,070 +0.01(+0.06%)
Dec 28, 2009 8.922 8.976 8.834 8.845 109,931 -0.01(-0.15%)
Dec 24, 2009 9.004 9.020 8.840 8.859 42,859 -0.09(-1.01%)
Dec 23, 2009 9.042 9.047 8.796 8.949 156,765 -0.11(-1.20%)
Dec 22, 2009 8.944 9.058 8.785 9.058 188,673 +0.10(+1.10%)
Dec 21, 2009 8.862 9.004 8.856 8.960 142,665 +0.13(+1.42%)
Dec 18, 2009 8.998 9.047 8.769 8.834 68,972 -0.12(-1.34%)
Dec 17, 2009 8.976 9.047 8.878 8.954 72,410 -0.10(-1.08%)
Dec 16, 2009 8.998 9.140 8.889 9.053 172,106 +0.05(+0.55%)
Dec 15, 2009 9.020 9.107 8.944 9.004 160,265 -0.03(-0.36%)
Dec 14, 2009 9.047 9.064 9.020 9.036 116,420 +0.09(+1.04%)
Dec 11, 2009 8.949 9.020 8.878 8.944 116,563 -0.03(-0.36%)
Dec 10, 2009 9.074 9.074 8.889 8.976 129,683 +0.04(+0.43%)
Dec 09, 2009 8.933 8.938 8.747 8.938 195,155 +0.04(+0.43%)
Dec 08, 2009 9.042 9.091 8.878 8.900 102,342 -0.18(-1.98%)
Dec 07, 2009 9.058 9.080 9.014 9.080 129,215 +0.01(+0.06%)
Dec 04, 2009 9.156 9.156 8.916 9.074 154,042 +0.04(+0.48%)
Dec 03, 2009 9.074 9.134 8.971 9.031 113,519 -0.06(-0.66%)
Dec 02, 2009 8.845 9.118 8.834 9.091 128,455 +0.34(+3.93%)
Dec 01, 2009 8.965 9.129 8.731 8.747 215,326 -0.08(-0.93%)
Nov 30, 2009 9.004 9.058 8.774 8.829 195,408 -0.18(-2.00%)
Nov 27, 2009 9.042 9.151 8.862 9.009 149,710 -0.29(-3.17%)
Nov 25, 2009 9.331 9.446 9.200 9.304 190,053 +0.08(+0.83%)
Nov 24, 2009 9.020 9.260 9.020 9.227 147,091 +0.12(+1.32%)
Nov 23, 2009 9.069 9.200 9.020 9.107 201,593 +0.09(+1.03%)
Nov 20, 2009 8.965 9.074 8.736 9.014 527,265 -0.16(-1.78%)
Nov 19, 2009 9.440 9.440 9.113 9.178 534,601 -0.38(-3.94%)
Nov 18, 2009 9.811 9.811 9.462 9.555 221,971 -0.01(-0.06%)
Nov 17, 2009 9.576 9.598 9.511 9.560 101,893 -0.06(-0.62%)
Nov 16, 2009 9.653 9.691 9.549 9.620 285,706 +0.05(+0.57%)
Nov 13, 2009 9.473 9.587 9.473 9.566 350,258 +0.04(+0.40%)
Nov 12, 2009 9.429 9.593 9.375 9.527 186,946 +0.01(+0.11%)
Nov 11, 2009 9.489 9.658 9.424 9.516 210,602 -0.02(-0.23%)
Nov 10, 2009 9.778 9.778 9.527 9.538 165,005 -0.09(-0.96%)
Nov 09, 2009 9.549 9.746 9.402 9.631 129,598 +0.26(+2.80%)
Nov 06, 2009 9.451 9.707 9.320 9.369 151,652 -0.19(-1.94%)
Nov 05, 2009 9.347 9.686 9.255 9.555 646,125 +0.09(+0.92%)
Nov 04, 2009 9.626 9.680 9.435 9.467 171,102 -0.02(-0.23%)
Nov 03, 2009 9.402 9.582 9.375 9.489 160,986 -0.19(-1.92%)
Nov 02, 2009 9.315 9.705 9.156 9.675 251,744 +0.45(+4.91%)
Oct 30, 2009 9.522 9.566 9.151 9.222 288,752 -0.22(-2.31%)
Oct 29, 2009 9.353 9.587 9.353 9.440 305,922 +0.14(+1.53%)
Oct 28, 2009 9.473 9.642 9.195 9.298 279,659 -0.25(-2.63%)
Oct 27, 2009 9.658 9.729 9.331 9.549 164,986 -0.03(-0.34%)
Oct 26, 2009 9.784 9.833 9.495 9.582 218,590 -0.22(-2.28%)
Oct 23, 2009 9.822 9.926 9.740 9.806 282,635 -0.04(-0.44%)
Oct 22, 2009 9.587 10.03 9.566 9.849 732,694 +0.27(+2.85%)
Oct 21, 2009 9.495 9.751 9.478 9.576 96,243 +0.03(+0.34%)
Oct 20, 2009 9.489 9.604 9.435 9.544 308,095 +0.09(+0.92%)
Oct 19, 2009 9.587 9.740 9.402 9.456 302,995 -0.05(-0.57%)
Oct 16, 2009 9.538 9.582 9.407 9.511 198,146 -0.03(-0.29%)
Oct 15, 2009 9.576 9.675 9.391 9.538 180,049 -0.09(-0.96%)
Oct 14, 2009 9.795 9.904 9.598 9.631 276,274 -0.01(-0.06%)
Oct 13, 2009 9.440 9.724 9.424 9.636 235,295 -0.08(-0.79%)
Oct 12, 2009 9.620 9.931 9.533 9.713 367,602 +0.10(+1.02%)
Oct 09, 2009 9.440 9.697 9.347 9.615 387,700 +0.23(+2.50%)
Oct 08, 2009 9.096 9.402 9.014 9.380 388,512 +0.43(+4.82%)
Oct 07, 2009 8.649 9.129 8.649 8.949 353,277 -0.11(-1.20%)
Oct 06, 2009 8.845 9.074 8.840 9.058 465,013 +0.27(+3.11%)
Oct 05, 2009 8.540 8.802 8.520 8.785 329,709 +0.26(+3.07%)
Oct 02, 2009 8.311 8.572 8.234 8.523 381,317 +0.18(+2.16%)
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.