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 (%)
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%)
Jul 01, 2009 7.055 7.116 6.886 6.974 801,630 -0.03(-0.39%)
Jun 30, 2009 6.657 7.148 6.575 7.001 1,209,588 +0.20(+2.97%)
Jun 29, 2009 6.444 6.843 6.412 6.799 907,452 +0.44(+6.86%)
Jun 26, 2009 6.444 6.444 6.264 6.362 320,256 -0.10(-1.52%)
Jun 25, 2009 6.444 6.499 6.395 6.461 518,776 +0.29(+4.69%)
Jun 24, 2009 6.210 6.281 6.051 6.172 320,308 -0.02(-0.26%)
Jun 23, 2009 6.477 6.477 6.122 6.188 442,320 +0.01(+0.18%)
Jun 22, 2009 5.948 6.242 5.811 6.177 508,034 +0.17(+2.91%)
Jun 19, 2009 5.844 6.106 5.795 6.002 636,199 +0.21(+3.58%)
Jun 18, 2009 5.790 5.915 5.746 5.795 1,022,064 -0.02(-0.38%)
Jun 17, 2009 5.560 5.850 5.533 5.817 488,109 +0.28(+5.02%)
Jun 16, 2009 5.877 5.877 5.473 5.539 630,267 -0.33(-5.58%)
Jun 15, 2009 5.680 5.931 5.620 5.866 398,608 +0.16(+2.87%)
Jun 12, 2009 5.680 5.795 5.615 5.702 380,570 -0.03(-0.48%)
Jun 11, 2009 5.806 5.931 5.713 5.730 488,547 -0.10(-1.69%)
Jun 10, 2009 5.713 5.836 5.713 5.828 479,712 +0.13(+2.20%)
Jun 09, 2009 5.648 5.713 5.555 5.702 331,615 +0.15(+2.65%)
Jun 08, 2009 5.702 5.768 5.555 5.555 432,534 -0.10(-1.74%)
Jun 05, 2009 5.735 5.833 5.571 5.653 560,395 +0.03(+0.58%)
Jun 04, 2009 5.408 5.697 5.408 5.620 473,557 +0.21(+3.83%)
Jun 03, 2009 5.402 5.615 5.348 5.413 863,360 -0.09(-1.68%)
Jun 02, 2009 4.916 5.517 4.916 5.506 898,507 +0.48(+9.55%)
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.