Skip to main content

Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.560 +0.510 (+6.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 12.69 12.85 12.53 12.66 735,062 -0.04(-0.28%)
Jun 28, 2007 12.48 12.80 12.35 12.69 375,799 -0.01(-0.04%)
Jun 27, 2007 12.66 12.81 12.60 12.70 393,713 -0.19(-1.50%)
Jun 26, 2007 12.96 13.16 12.86 12.89 521,079 -0.07(-0.55%)
Jun 25, 2007 12.49 13.10 12.37 12.96 396,665 +0.02(+0.16%)
Jun 22, 2007 13.10 13.18 12.87 12.94 149,020 -0.16(-1.20%)
Jun 21, 2007 13.24 13.39 12.93 13.10 249,023 -0.14(-1.04%)
Jun 20, 2007 13.41 13.50 13.24 13.24 387,807 -0.17(-1.29%)
Jun 19, 2007 13.21 13.41 13.15 13.41 508,283 +0.03(+0.19%)
Jun 18, 2007 13.41 13.42 13.30 13.39 273,827 +0.10(+0.73%)
Jun 15, 2007 13.22 13.46 13.22 13.29 663,800 +0.09(+0.69%)
Jun 14, 2007 13.06 13.42 13.06 13.20 694,706 -0.05(-0.35%)
Jun 13, 2007 12.97 13.27 12.97 13.24 354,735 +0.27(+2.07%)
Jun 12, 2007 13.43 13.44 12.95 12.97 237,999 -0.34(-2.52%)
Jun 11, 2007 13.36 13.45 13.24 13.31 311,820 +0.03(+0.23%)
Jun 08, 2007 13.20 13.74 13.17 13.28 517,929 +0.07(+0.54%)
Jun 07, 2007 13.82 13.82 13.04 13.21 460,053 -0.60(-4.38%)
Jun 06, 2007 14.07 14.10 13.72 13.81 268,512 -0.28(-2.02%)
Jun 05, 2007 14.14 14.24 13.98 14.10 254,732 -0.05(-0.32%)
Jun 04, 2007 14.48 14.48 14.14 14.14 230,912 -0.20(-1.42%)
Jun 01, 2007 14.68 14.86 14.29 14.35 541,355 -0.06(-0.42%)
May 31, 2007 14.12 14.59 14.04 14.41 625,806 +0.39(+2.75%)
May 30, 2007 13.72 14.06 13.64 14.02 323,828 +0.29(+2.11%)
May 29, 2007 13.92 14.10 13.61 13.73 606,255 +0.09(+0.67%)
May 25, 2007 13.32 13.64 13.32 13.64 230,518 +0.37(+2.76%)
May 24, 2007 13.72 13.72 13.23 13.27 636,437 -0.42(-3.04%)
May 23, 2007 13.46 13.95 13.42 13.69 1,569,143 +0.30(+2.28%)
May 22, 2007 13.51 13.57 13.28 13.39 665,965 +0.19(+1.46%)
May 21, 2007 13.17 13.29 13.09 13.19 426,981 +0.00(+0.00%)
May 18, 2007 13.15 13.21 12.99 13.19 290,363 +0.01(+0.08%)
May 17, 2007 13.08 13.78 12.95 13.18 1,179,170 +0.54(+4.30%)
May 16, 2007 12.67 12.70 12.52 12.64 593,522 +0.04(+0.28%)
May 15, 2007 12.39 12.66 12.27 12.60 540,174 +0.21(+1.72%)
May 14, 2007 12.29 12.74 12.29 12.39 570,293 +0.18(+1.50%)
May 11, 2007 11.53 12.70 11.39 12.21 888,216 +0.75(+6.52%)
May 10, 2007 11.71 11.81 11.42 11.46 166,934 -0.32(-2.72%)
May 09, 2007 11.74 11.83 11.66 11.78 687,619 +0.04(+0.30%)
May 08, 2007 11.93 11.94 11.63 11.74 457,624 -0.20(-1.70%)
May 07, 2007 12.14 12.18 11.88 11.95 139,110 -0.08(-0.68%)
May 04, 2007 11.94 12.14 11.93 12.03 128,547 +0.14(+1.15%)
May 03, 2007 11.79 12.06 11.73 11.89 161,028 +0.15(+1.30%)
May 02, 2007 11.68 11.84 11.64 11.74 99,215 +0.20(+1.76%)
May 01, 2007 11.48 11.60 11.43 11.54 48,623 +0.08(+0.66%)
Apr 30, 2007 11.85 11.99 11.37 11.46 269,693 -0.41(-3.47%)
Apr 27, 2007 11.79 11.88 11.60 11.87 203,352 +0.09(+0.73%)
Apr 26, 2007 12.72 12.72 11.73 11.79 626,003 +0.02(+0.13%)
Apr 25, 2007 11.94 12.01 11.74 11.77 143,114 -0.04(-0.34%)
Apr 24, 2007 11.73 11.88 11.68 11.81 244,102 +0.09(+0.74%)
Apr 23, 2007 11.91 11.92 11.72 11.72 196,659 -0.23(-1.95%)
Apr 20, 2007 12.19 12.19 11.64 11.96 241,542 +0.17(+1.47%)
Apr 19, 2007 11.82 11.84 11.66 11.79 573,246 -0.02(-0.17%)
Apr 18, 2007 11.58 11.86 11.54 11.81 191,738 +0.23(+1.97%)
Apr 17, 2007 11.79 11.83 11.50 11.58 167,721 -0.25(-2.15%)
Apr 16, 2007 11.89 11.97 11.78 11.83 170,280 +0.02(+0.17%)
Apr 13, 2007 11.46 11.90 11.44 11.81 267,921 +0.14(+1.17%)
Apr 12, 2007 11.47 11.75 11.43 11.67 242,527 +0.21(+1.82%)
Apr 11, 2007 11.12 11.51 11.12 11.47 376,783 +0.21(+1.90%)
Apr 10, 2007 11.18 11.27 11.18 11.25 314,970 +0.03(+0.23%)
Apr 09, 2007 11.20 11.25 11.19 11.23 254,929 +0.06(+0.55%)
Apr 05, 2007 11.03 11.17 11.00 11.17 203,746 +0.13(+1.20%)
Apr 04, 2007 11.18 11.19 10.95 11.03 285,048 -0.16(-1.45%)
Apr 03, 2007 11.13 11.29 11.05 11.20 567,537 +0.05(+0.46%)
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.