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 )

9.225 +0.475 (+5.43%)
Streaming Delayed Price Updated: 2:57 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 (%)
Sep 30, 2005 6.963 7.094 6.963 7.045 585,337 +0.03(+0.39%)
Sep 29, 2005 6.946 7.055 6.750 7.017 797,004 +0.13(+1.82%)
Sep 28, 2005 6.777 6.925 6.739 6.892 807,633 +0.21(+3.19%)
Sep 27, 2005 6.597 6.761 6.526 6.679 542,820 +0.14(+2.09%)
Sep 26, 2005 6.433 6.608 6.373 6.543 705,007 +0.06(+0.93%)
Sep 23, 2005 6.483 6.532 6.352 6.483 387,048 +0.10(+1.63%)
Sep 22, 2005 6.357 6.466 6.319 6.379 672,020 -0.03(-0.51%)
Sep 21, 2005 6.455 6.472 6.270 6.412 917,407 +0.01(+0.17%)
Sep 20, 2005 6.362 6.450 6.335 6.401 844,286 +0.09(+1.47%)
Sep 19, 2005 6.242 6.352 6.237 6.308 480,511 +0.07(+1.05%)
Sep 16, 2005 6.352 6.352 6.111 6.242 2,119,603 -0.05(-0.87%)
Sep 15, 2005 6.341 6.537 6.292 6.297 1,380,509 -0.10(-1.54%)
Sep 14, 2005 6.062 6.395 6.062 6.395 3,796,997 +0.28(+4.64%)
Sep 13, 2005 6.084 6.182 6.041 6.111 1,280,082 -0.03(-0.44%)
Sep 12, 2005 6.248 6.248 6.095 6.139 1,295,109 +0.03(+0.45%)
Sep 09, 2005 6.357 6.357 6.035 6.111 7,535,167 -0.25(-3.86%)
Sep 08, 2005 6.521 6.532 6.341 6.357 1,466,276 -0.14(-2.18%)
Sep 07, 2005 6.532 6.548 6.330 6.499 442,026 -0.03(-0.50%)
Sep 06, 2005 6.548 6.553 6.504 6.532 1,150,882 -0.02(-0.25%)
Sep 02, 2005 6.548 6.592 6.521 6.548 1,939,274 +0.01(+0.17%)
Sep 01, 2005 6.548 6.603 6.515 6.537 534,757 -0.01(-0.17%)
Aug 31, 2005 6.608 6.608 6.493 6.548 244,654 -0.01(-0.08%)
Aug 30, 2005 6.630 6.657 6.537 6.553 191,691 -0.07(-0.99%)
Aug 29, 2005 6.619 6.679 6.553 6.619 563,712 +0.00(+0.00%)
Aug 26, 2005 6.570 6.684 6.570 6.619 1,708,364 +0.02(+0.25%)
Aug 25, 2005 6.548 6.603 6.466 6.603 1,715,878 +0.05(+0.83%)
Aug 24, 2005 6.548 6.603 6.499 6.548 589,369 +0.00(+0.00%)
Aug 23, 2005 6.603 6.701 6.526 6.548 695,661 -0.06(-0.91%)
Aug 22, 2005 6.548 6.717 6.548 6.608 983,381 +0.07(+1.09%)
Aug 19, 2005 6.641 6.712 6.515 6.537 879,289 -0.11(-1.72%)
Aug 18, 2005 6.930 6.941 6.603 6.652 257,116 -0.26(-3.71%)
Aug 17, 2005 6.892 6.990 6.881 6.908 83,567 -0.04(-0.55%)
Aug 16, 2005 7.148 7.148 6.930 6.946 169,700 -0.24(-3.34%)
Aug 15, 2005 6.985 7.186 6.985 7.186 477,213 +0.20(+2.89%)
Aug 12, 2005 7.066 7.066 6.935 6.985 153,023 -0.07(-1.01%)
Aug 11, 2005 7.219 7.317 6.843 7.055 539,705 -0.19(-2.56%)
Aug 10, 2005 7.061 7.252 7.034 7.241 674,585 +0.23(+3.35%)
Aug 09, 2005 6.995 7.148 6.985 7.006 129,932 +0.01(+0.08%)
Aug 08, 2005 6.985 7.197 6.914 7.001 152,840 -0.04(-0.54%)
Aug 05, 2005 6.930 7.088 6.930 7.039 80,451 -0.09(-1.23%)
Aug 04, 2005 6.985 7.154 6.957 7.126 265,729 +0.09(+1.24%)
Aug 03, 2005 7.061 7.154 6.985 7.039 201,037 -0.02(-0.31%)
Aug 02, 2005 7.083 7.203 7.055 7.061 473,731 -0.01(-0.08%)
Aug 01, 2005 6.930 7.154 6.854 7.066 271,043 +0.19(+2.78%)
Jul 29, 2005 6.712 6.903 6.712 6.875 198,289 +0.22(+3.28%)
Jul 28, 2005 6.914 6.914 6.641 6.657 635,001 -0.20(-2.94%)
Jul 27, 2005 6.854 6.903 6.837 6.859 397,494 +0.02(+0.24%)
Jul 26, 2005 6.679 6.925 6.635 6.843 630,236 +0.16(+2.45%)
Jul 25, 2005 6.663 6.788 6.641 6.679 176,480 +0.02(+0.25%)
Jul 22, 2005 6.739 6.772 6.619 6.663 392,546 -0.10(-1.45%)
Jul 21, 2005 6.684 6.783 6.592 6.761 604,763 +0.02(+0.32%)
Jul 20, 2005 6.903 6.919 6.684 6.739 654,793 -0.08(-1.20%)
Jul 19, 2005 6.826 6.832 6.712 6.821 564,079 +0.03(+0.40%)
Jul 18, 2005 6.870 6.870 6.772 6.794 125,717 -0.11(-1.58%)
Jul 15, 2005 6.859 6.946 6.794 6.903 692,362 +0.05(+0.80%)
Jul 14, 2005 6.783 6.875 6.766 6.848 1,159,312 +0.08(+1.21%)
Jul 13, 2005 6.734 6.804 6.728 6.766 465,301 +0.05(+0.81%)
Jul 12, 2005 6.537 6.712 6.504 6.712 698,409 +0.21(+3.27%)
Jul 11, 2005 6.543 6.564 6.433 6.499 633,352 -0.05(-0.75%)
Jul 08, 2005 6.586 6.624 6.510 6.548 192,241 -0.05(-0.74%)
Jul 07, 2005 6.548 6.657 6.488 6.597 498,471 -0.01(-0.08%)
Jul 06, 2005 6.674 6.712 6.581 6.603 150,274 -0.09(-1.31%)
Jul 05, 2005 6.761 6.766 6.619 6.690 65,424 -0.07(-1.05%)
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.