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 (%)
Mar 31, 2009 4.174 4.229 4.071 4.229 311,586 +0.05(+1.17%)
Mar 30, 2009 4.354 4.354 4.034 4.180 105,630 -0.20(-4.61%)
Mar 26, 2009 4.267 4.387 4.251 4.382 235,033 +0.13(+2.95%)
Mar 25, 2009 4.174 4.305 4.087 4.256 169,344 +0.10(+2.36%)
Mar 24, 2009 4.027 4.191 3.956 4.158 129,795 +0.05(+1.33%)
Mar 23, 2009 3.948 4.103 3.948 4.103 238,355 +0.16(+4.01%)
Mar 20, 2009 3.967 4.071 3.912 3.945 221,363 -0.04(-0.96%)
Mar 19, 2009 3.940 4.038 3.874 3.983 262,447 +0.10(+2.53%)
Mar 18, 2009 3.874 3.978 3.751 3.885 315,017 +0.02(+0.57%)
Mar 17, 2009 3.803 3.929 3.645 3.863 285,860 -0.04(-1.12%)
Mar 16, 2009 3.934 4.054 3.891 3.907 198,833 +0.01(+0.14%)
Mar 13, 2009 3.869 4.016 3.827 3.902 0 +0.00(+0.00%)
Mar 12, 2009 3.765 3.918 3.640 3.902 226,802 +0.09(+2.44%)
Mar 11, 2009 4.267 4.267 3.798 3.809 216,869 -0.11(-2.92%)
Mar 10, 2009 3.727 3.989 3.683 3.923 237,595 +0.20(+5.27%)
Mar 09, 2009 3.809 3.809 3.562 3.727 428,366 -0.13(-3.26%)
Mar 06, 2009 4.005 4.093 3.792 3.852 0 -0.10(-2.49%)
Mar 05, 2009 3.809 4.011 3.787 3.951 370,791 +0.08(+1.97%)
Mar 04, 2009 3.754 3.902 3.661 3.874 341,031 +0.30(+8.40%)
Mar 02, 2009 3.820 3.831 3.574 3.574 382,296 -0.32(-8.13%)
Feb 27, 2009 3.989 4.169 3.863 3.891 0 -0.23(-5.56%)
Feb 26, 2009 4.093 4.158 4.000 4.120 339,105 +0.10(+2.44%)
Feb 25, 2009 3.781 4.049 3.705 4.022 351,360 +0.02(+0.55%)
Feb 24, 2009 3.787 4.005 3.661 4.000 254,856 +0.28(+7.64%)
Feb 23, 2009 3.814 3.874 3.645 3.716 277,751 -0.10(-2.58%)
Feb 20, 2009 3.841 3.923 3.803 3.814 0 -0.17(-4.38%)
Feb 19, 2009 4.087 4.098 3.951 3.989 225,406 -0.10(-2.40%)
Feb 18, 2009 4.202 4.202 4.016 4.087 262,163 -0.15(-3.60%)
Feb 17, 2009 4.283 4.327 4.147 4.240 327,235 -0.18(-4.07%)
Feb 13, 2009 4.344 4.447 4.196 4.420 0 +0.11(+2.53%)
Feb 12, 2009 4.256 4.311 4.116 4.311 389,969 +0.01(+0.25%)
Feb 11, 2009 4.431 4.469 4.202 4.300 350,506 -0.15(-3.31%)
Feb 10, 2009 4.709 4.769 4.338 4.447 221,599 -0.33(-6.96%)
Feb 09, 2009 4.802 4.884 4.655 4.780 236,471 +0.01(+0.23%)
Feb 06, 2009 4.611 4.780 4.611 4.769 254,581 +0.12(+2.58%)
Feb 05, 2009 4.458 4.649 4.387 4.649 170,171 +0.11(+2.40%)
Feb 04, 2009 4.709 4.709 4.354 4.540 191,856 -0.07(-1.54%)
Feb 03, 2009 4.518 4.665 4.447 4.611 337,195 +0.06(+1.32%)
Feb 02, 2009 4.420 4.600 4.365 4.551 274,298 +0.02(+0.48%)
Jan 30, 2009 4.425 4.529 4.360 4.529 0 +0.25(+5.73%)
Jan 29, 2009 4.447 4.447 4.240 4.283 185,799 -0.19(-4.27%)
Jan 28, 2009 4.535 4.535 4.464 4.474 156,551 -0.06(-1.32%)
Jan 27, 2009 4.300 4.589 4.278 4.535 263,398 +0.23(+5.46%)
Jan 26, 2009 4.283 4.622 4.256 4.300 346,895 -0.11(-2.60%)
Jan 23, 2009 4.578 4.578 4.338 4.414 358,734 -0.23(-5.05%)
Jan 22, 2009 4.218 4.655 4.032 4.649 410,846 +0.33(+7.71%)
Jan 21, 2009 4.409 4.551 4.191 4.316 355,525 -0.01(-0.13%)
Jan 20, 2009 4.294 4.354 4.229 4.322 276,263 -0.08(-1.74%)
Jan 16, 2009 4.458 4.584 4.344 4.398 0 +0.09(+2.15%)
Jan 15, 2009 4.103 4.365 3.983 4.305 417,198 +0.15(+3.54%)
Jan 14, 2009 4.633 4.633 4.158 4.158 266,757 -0.44(-9.61%)
Jan 13, 2009 4.873 4.873 4.566 4.600 298,551 -0.37(-7.36%)
Jan 12, 2009 4.971 4.971 4.813 4.966 437,976 -0.07(-1.41%)
Jan 09, 2009 5.031 5.037 4.796 5.037 423,574 +0.03(+0.65%)
Jan 08, 2009 4.906 5.026 4.846 5.004 473,161 +0.01(+0.22%)
Jan 07, 2009 5.086 5.140 4.791 4.993 673,781 -0.13(-2.45%)
Jan 06, 2009 4.878 5.162 4.851 5.118 620,919 +0.27(+5.63%)
Jan 05, 2009 4.775 5.004 4.649 4.846 674,135 +0.10(+2.07%)
Jan 02, 2009 4.229 4.813 4.120 4.747 0 +0.60(+14.47%)
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.