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 )

7.990 +0.370 (+4.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2010 11.31 11.33 11.02 11.16 202,124 +0.03(+0.25%)
Apr 29, 2010 10.82 11.14 10.81 11.13 287,519 +0.39(+3.61%)
Apr 28, 2010 10.62 10.80 10.55 10.74 195,045 +0.13(+1.23%)
Apr 27, 2010 10.80 10.90 10.54 10.61 307,676 -0.19(-1.72%)
Apr 26, 2010 10.96 11.01 10.76 10.80 139,234 -0.10(-0.90%)
Apr 23, 2010 11.10 11.10 10.87 10.90 234,162 -0.16(-1.48%)
Apr 22, 2010 11.03 11.07 10.80 11.06 356,313 -0.11(-1.03%)
Apr 21, 2010 11.50 11.52 11.12 11.18 152,229 -0.31(-2.66%)
Apr 20, 2010 11.54 11.56 11.43 11.48 213,783 +0.12(+1.06%)
Apr 19, 2010 11.46 11.51 11.22 11.36 186,925 -0.08(-0.67%)
Apr 16, 2010 11.63 11.74 11.42 11.44 301,659 -0.14(-1.23%)
Apr 15, 2010 11.51 11.98 11.51 11.58 625,915 +0.14(+1.24%)
Apr 14, 2010 11.33 11.45 11.33 11.44 177,538 +0.11(+0.96%)
Apr 13, 2010 11.25 11.45 11.20 11.33 331,423 +0.14(+1.27%)
Apr 12, 2010 11.02 11.19 10.93 11.19 208,980 +0.26(+2.35%)
Apr 09, 2010 10.68 10.96 10.59 10.93 251,631 +0.32(+2.98%)
Apr 08, 2010 10.60 10.74 10.37 10.61 214,212 -0.05(-0.46%)
Apr 07, 2010 10.62 10.89 10.59 10.66 362,887 +0.09(+0.83%)
Apr 06, 2010 10.31 10.59 10.29 10.57 383,427 +0.30(+2.92%)
Apr 05, 2010 10.38 10.38 10.26 10.27 144,780 -0.01(-0.05%)
Apr 01, 2010 10.24 10.28 10.28 10.28 266,095 +0.05(+0.53%)
Mar 31, 2010 10.23 10.37 10.17 10.23 122,354 -0.03(-0.27%)
Mar 30, 2010 10.18 10.32 10.13 10.25 133,694 +0.03(+0.27%)
Mar 29, 2010 10.09 10.31 10.09 10.23 339,149 +0.23(+2.29%)
Mar 26, 2010 10.15 10.20 9.953 9.997 202,469 -0.09(-0.92%)
Mar 25, 2010 10.05 10.29 10.05 10.09 226,643 +0.03(+0.33%)
Mar 24, 2010 9.888 10.09 9.877 10.06 192,094 +0.03(+0.27%)
Mar 23, 2010 9.609 10.03 9.604 10.03 321,851 +0.45(+4.67%)
Mar 22, 2010 9.347 9.587 9.347 9.582 211,143 +0.14(+1.50%)
Mar 19, 2010 9.533 9.582 9.364 9.440 179,898 -0.05(-0.57%)
Mar 18, 2010 9.609 9.620 9.446 9.495 135,542 -0.12(-1.25%)
Mar 17, 2010 9.647 9.724 9.549 9.615 85,619 -0.03(-0.28%)
Mar 16, 2010 9.604 9.713 9.582 9.642 126,027 +0.03(+0.34%)
Mar 15, 2010 9.576 9.615 9.576 9.609 62,114 -0.10(-1.01%)
Mar 12, 2010 9.713 9.866 9.604 9.707 133,005 +0.02(+0.17%)
Mar 11, 2010 9.729 9.789 9.647 9.691 141,045 -0.02(-0.22%)
Mar 10, 2010 9.773 9.827 9.555 9.713 170,367 -0.06(-0.61%)
Mar 09, 2010 9.833 9.969 9.582 9.773 612,170 +0.05(+0.56%)
Mar 08, 2010 9.325 9.729 9.325 9.718 1,068,715 +0.39(+4.15%)
Mar 05, 2010 9.156 9.369 9.156 9.331 700,577 +0.23(+2.52%)
Mar 04, 2010 9.004 9.156 9.004 9.102 123,543 +0.08(+0.91%)
Mar 03, 2010 8.763 9.096 8.763 9.020 149,867 +0.23(+2.61%)
Mar 02, 2010 8.611 9.036 8.583 8.791 265,421 -0.07(-0.74%)
Mar 01, 2010 8.763 8.971 8.763 8.856 219,648 +0.08(+0.87%)
Feb 26, 2010 8.638 8.796 8.632 8.780 277,608 +0.12(+1.39%)
Feb 25, 2010 8.578 8.692 8.360 8.660 280,723 -0.06(-0.69%)
Feb 24, 2010 8.823 8.900 8.622 8.720 363,578 -0.10(-1.17%)
Feb 23, 2010 9.369 9.369 8.769 8.823 386,824 -0.62(-6.53%)
Feb 22, 2010 9.636 9.636 9.385 9.440 125,512 -0.13(-1.31%)
Feb 19, 2010 9.686 9.686 9.462 9.566 86,288 -0.07(-0.74%)
Feb 18, 2010 9.746 9.746 9.538 9.636 34,488 -0.07(-0.73%)
Feb 17, 2010 9.849 9.909 9.697 9.707 781,361 -0.14(-1.39%)
Feb 16, 2010 9.293 9.860 9.168 9.844 736,354 +0.65(+7.06%)
Feb 12, 2010 8.993 9.195 9.195 9.195 256,749 +0.01(+0.12%)
Feb 11, 2010 9.195 9.227 8.976 9.184 95,446 +0.03(+0.30%)
Feb 10, 2010 9.200 9.227 9.096 9.156 131,996 -0.01(-0.06%)
Feb 09, 2010 9.167 9.309 8.944 9.162 236,695 +0.05(+0.54%)
Feb 08, 2010 8.862 9.429 8.829 9.113 177,760 +0.18(+2.02%)
Feb 05, 2010 8.944 8.944 8.742 8.933 277,205 -0.05(-0.61%)
Feb 04, 2010 9.167 9.200 8.960 8.987 269,192 -0.21(-2.26%)
Feb 03, 2010 9.473 9.473 9.134 9.195 152,548 -0.28(-2.94%)
Feb 02, 2010 9.353 9.544 9.260 9.473 131,512 +0.20(+2.12%)
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.