Skip to main content

Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.050 -0.140 (-1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 12.69 12.85 12.52 12.66 735,282 -0.04(-0.28%)
Jun 28, 2007 12.47 12.80 12.35 12.69 375,911 -0.01(-0.04%)
Jun 27, 2007 12.66 12.81 12.59 12.70 393,831 -0.19(-1.50%)
Jun 26, 2007 12.96 13.16 12.85 12.89 521,235 -0.07(-0.55%)
Jun 25, 2007 12.48 13.10 12.37 12.96 396,784 +0.02(+0.16%)
Jun 22, 2007 13.10 13.17 12.87 12.94 149,065 -0.16(-1.20%)
Jun 21, 2007 13.23 13.39 12.92 13.10 249,098 -0.14(-1.04%)
Jun 20, 2007 13.41 13.49 13.23 13.23 387,923 -0.17(-1.29%)
Jun 19, 2007 13.20 13.41 13.14 13.41 508,436 +0.03(+0.19%)
Jun 18, 2007 13.40 13.42 13.29 13.38 273,909 +0.10(+0.73%)
Jun 15, 2007 13.21 13.46 13.21 13.28 663,999 +0.09(+0.69%)
Jun 14, 2007 13.05 13.42 13.05 13.19 694,915 -0.05(-0.35%)
Jun 13, 2007 12.97 13.27 12.97 13.24 354,841 +0.27(+2.08%)
Jun 12, 2007 13.42 13.44 12.94 12.97 238,070 -0.34(-2.52%)
Jun 11, 2007 13.36 13.45 13.23 13.31 311,914 +0.03(+0.23%)
Jun 08, 2007 13.20 13.73 13.16 13.27 518,084 +0.07(+0.54%)
Jun 07, 2007 13.81 13.82 13.04 13.20 460,191 -0.60(-4.38%)
Jun 06, 2007 14.07 14.09 13.72 13.81 268,592 -0.28(-2.02%)
Jun 05, 2007 14.14 14.23 13.98 14.09 254,808 -0.05(-0.32%)
Jun 04, 2007 14.47 14.47 14.14 14.14 230,981 -0.20(-1.42%)
Jun 01, 2007 14.67 14.86 14.29 14.34 541,517 -0.06(-0.42%)
May 31, 2007 14.12 14.58 14.03 14.40 625,994 +0.39(+2.75%)
May 30, 2007 13.71 14.05 13.64 14.02 323,926 +0.29(+2.11%)
May 29, 2007 13.91 14.09 13.61 13.73 606,436 +0.09(+0.67%)
May 25, 2007 13.32 13.64 13.32 13.64 230,588 +0.37(+2.76%)
May 24, 2007 13.71 13.72 13.23 13.27 636,628 -0.42(-3.04%)
May 23, 2007 13.46 13.95 13.41 13.69 1,569,614 +0.30(+2.28%)
May 22, 2007 13.50 13.57 13.28 13.38 666,165 +0.19(+1.46%)
May 21, 2007 13.16 13.29 13.09 13.19 427,109 +0.00(+0.00%)
May 18, 2007 13.15 13.20 12.99 13.19 290,450 +0.01(+0.08%)
May 17, 2007 13.08 13.77 12.94 13.18 1,179,524 +0.54(+4.30%)
May 16, 2007 12.67 12.70 12.51 12.63 593,700 +0.04(+0.28%)
May 15, 2007 12.39 12.66 12.26 12.60 540,336 +0.21(+1.72%)
May 14, 2007 12.29 12.73 12.28 12.39 570,464 +0.18(+1.50%)
May 11, 2007 11.53 12.70 11.39 12.20 888,483 +0.75(+6.52%)
May 10, 2007 11.71 11.81 11.42 11.46 166,984 -0.32(-2.72%)
May 09, 2007 11.74 11.82 11.65 11.78 687,826 +0.04(+0.30%)
May 08, 2007 11.93 11.93 11.63 11.74 457,761 -0.20(-1.70%)
May 07, 2007 12.14 12.17 11.87 11.94 139,152 -0.08(-0.68%)
May 04, 2007 11.93 12.14 11.92 12.03 128,585 +0.14(+1.15%)
May 03, 2007 11.78 12.06 11.73 11.89 161,076 +0.15(+1.30%)
May 02, 2007 11.68 11.83 11.64 11.74 99,245 +0.20(+1.76%)
May 01, 2007 11.48 11.60 11.43 11.53 48,638 +0.08(+0.67%)
Apr 30, 2007 11.84 11.98 11.37 11.46 269,774 -0.41(-3.47%)
Apr 27, 2007 11.78 11.88 11.59 11.87 203,413 +0.09(+0.73%)
Apr 26, 2007 12.72 12.72 11.73 11.78 626,191 +0.02(+0.13%)
Apr 25, 2007 11.93 12.01 11.74 11.77 143,157 -0.04(-0.34%)
Apr 24, 2007 11.73 11.88 11.68 11.81 244,175 +0.09(+0.74%)
Apr 23, 2007 11.90 11.92 11.72 11.72 196,718 -0.23(-1.95%)
Apr 20, 2007 12.19 12.19 11.64 11.95 241,615 +0.17(+1.47%)
Apr 19, 2007 11.82 11.84 11.65 11.78 573,418 -0.02(-0.17%)
Apr 18, 2007 11.57 11.86 11.54 11.80 191,795 +0.23(+1.97%)
Apr 17, 2007 11.78 11.83 11.50 11.57 167,772 -0.25(-2.15%)
Apr 16, 2007 11.88 11.97 11.77 11.83 170,331 +0.02(+0.17%)
Apr 13, 2007 11.45 11.90 11.44 11.81 268,002 +0.14(+1.17%)
Apr 12, 2007 11.47 11.75 11.43 11.67 242,599 +0.21(+1.82%)
Apr 11, 2007 11.12 11.51 11.12 11.46 376,896 +0.21(+1.90%)
Apr 10, 2007 11.17 11.26 11.17 11.25 315,064 +0.03(+0.23%)
Apr 09, 2007 11.19 11.25 11.18 11.22 255,005 +0.06(+0.55%)
Apr 05, 2007 11.03 11.17 10.99 11.16 203,807 +0.13(+1.20%)
Apr 04, 2007 11.18 11.18 10.94 11.03 285,133 -0.16(-1.45%)
Apr 03, 2007 11.13 11.29 11.05 11.19 567,707 +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.