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 )

8.530 -0.030 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2009 7.691 8.351 7.655 8.123 676,115 +0.48(+6.32%)
Sep 29, 2009 7.442 7.676 7.442 7.640 292,589 +0.20(+2.66%)
Sep 28, 2009 7.315 7.452 7.229 7.442 113,562 +0.12(+1.60%)
Sep 25, 2009 7.300 7.356 7.211 7.325 131,773 -0.03(-0.35%)
Sep 24, 2009 7.422 7.457 7.229 7.351 182,352 -0.07(-0.96%)
Sep 23, 2009 7.716 7.828 7.173 7.422 81,602 -0.06(-0.81%)
Sep 22, 2009 7.254 7.508 7.218 7.483 297,143 +0.22(+3.08%)
Sep 21, 2009 7.274 7.284 7.112 7.259 292,881 -0.02(-0.21%)
Sep 18, 2009 7.351 7.386 7.218 7.274 888,202 -0.03(-0.35%)
Sep 17, 2009 7.386 7.422 7.193 7.300 218,851 +0.03(+0.42%)
Sep 16, 2009 7.264 7.371 7.239 7.269 155,996 +0.06(+0.85%)
Sep 15, 2009 7.234 7.244 7.112 7.208 494,178 +0.02(+0.21%)
Sep 14, 2009 7.300 7.300 7.107 7.193 471,851 -0.11(-1.53%)
Sep 11, 2009 7.269 7.335 7.102 7.305 214,124 +0.07(+0.98%)
Sep 10, 2009 7.523 7.620 7.229 7.234 467,246 -0.29(-3.85%)
Sep 09, 2009 7.320 7.554 7.193 7.523 213,364 +0.20(+2.78%)
Sep 08, 2009 7.361 7.391 7.198 7.320 319,403 -0.02(-0.28%)
Sep 04, 2009 7.345 7.422 7.244 7.340 139,620 +0.04(+0.56%)
Sep 03, 2009 7.345 7.345 7.244 7.300 252,777 -0.03(-0.42%)
Sep 02, 2009 7.361 7.462 7.295 7.330 808,871 -0.13(-1.70%)
Sep 01, 2009 7.523 7.569 7.406 7.457 341,587 -0.08(-1.01%)
Aug 31, 2009 7.615 7.615 7.498 7.533 487,196 +0.01(+0.07%)
Aug 28, 2009 7.391 7.615 7.386 7.528 450,454 +0.22(+2.99%)
Aug 27, 2009 7.442 7.442 7.291 7.310 206,770 -0.08(-1.03%)
Aug 26, 2009 7.518 7.518 7.218 7.386 245,497 -0.11(-1.49%)
Aug 25, 2009 7.493 7.635 7.422 7.498 187,659 +0.07(+0.96%)
Aug 24, 2009 7.503 7.681 7.391 7.427 192,927 -0.14(-1.81%)
Aug 21, 2009 7.467 7.681 7.366 7.564 196,653 +0.17(+2.34%)
Aug 20, 2009 7.254 7.417 7.152 7.391 296,278 +0.18(+2.46%)
Aug 19, 2009 7.183 7.259 7.117 7.213 211,124 -0.04(-0.49%)
Aug 18, 2009 7.229 7.305 7.188 7.249 177,261 +0.07(+0.99%)
Aug 17, 2009 7.386 7.457 7.168 7.178 278,183 -0.33(-4.40%)
Aug 14, 2009 7.610 7.610 7.381 7.508 389,844 -0.08(-1.00%)
Aug 13, 2009 7.274 7.610 7.259 7.584 413,296 +0.36(+4.92%)
Aug 12, 2009 7.152 7.315 7.112 7.229 388,285 +0.11(+1.57%)
Aug 11, 2009 7.137 7.254 7.046 7.117 296,678 +0.01(+0.07%)
Aug 10, 2009 6.909 7.163 6.888 7.112 403,433 +0.17(+2.41%)
Aug 07, 2009 6.914 7.091 6.914 6.944 395,341 +0.04(+0.51%)
Aug 06, 2009 7.091 7.107 6.827 6.909 262,653 -0.14(-2.02%)
Aug 05, 2009 7.142 7.157 6.731 7.051 321,063 -0.12(-1.70%)
Aug 04, 2009 7.132 7.208 7.010 7.173 607,349 +0.02(+0.32%)
Aug 03, 2009 7.168 7.168 6.964 7.150 782,126 +0.21(+2.96%)
Jul 31, 2009 6.832 7.102 6.802 6.944 501,423 +0.12(+1.79%)
Jul 30, 2009 6.705 6.843 6.680 6.822 401,026 +0.19(+2.91%)
Jul 29, 2009 6.660 6.710 6.523 6.629 268,577 +0.06(+0.85%)
Jul 28, 2009 6.634 6.868 6.517 6.573 407,601 -0.07(-0.99%)
Jul 27, 2009 6.741 6.782 6.492 6.639 435,090 -0.17(-2.46%)
Jul 24, 2009 6.954 7.117 6.639 6.807 1,476 -0.16(-2.33%)
Jul 23, 2009 6.766 7.157 6.736 6.970 498,070 +0.22(+3.24%)
Jul 22, 2009 6.492 6.848 6.340 6.751 406,953 +0.13(+1.92%)
Jul 21, 2009 6.848 6.934 6.492 6.624 366,720 -0.13(-1.95%)
Jul 20, 2009 6.690 6.832 6.675 6.756 337,412 +0.16(+2.39%)
Jul 17, 2009 6.604 6.726 6.497 6.599 332,884 -0.01(-0.15%)
Jul 16, 2009 6.599 6.655 6.487 6.609 273,433 +0.01(+0.15%)
Jul 15, 2009 6.619 6.837 6.523 6.599 528,756 +0.10(+1.48%)
Jul 14, 2009 6.426 6.604 6.426 6.502 359,066 +0.06(+0.95%)
Jul 13, 2009 6.482 6.538 6.279 6.441 707,108 +0.02(+0.32%)
Jul 10, 2009 6.187 6.480 6.086 6.421 404,526 +0.15(+2.35%)
Jul 09, 2009 6.329 6.421 6.213 6.274 554,149 +0.01(+0.08%)
Jul 08, 2009 6.380 6.406 6.060 6.269 413,191 -0.10(-1.52%)
Jul 07, 2009 6.197 6.462 6.182 6.365 759,301 +0.16(+2.62%)
Jul 06, 2009 6.345 6.512 6.192 6.202 432,661 -0.20(-3.10%)
Jul 02, 2009 6.421 6.467 6.264 6.401 816,430 -0.09(-1.41%)
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.