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 (%)
Jan 29, 2010 8.938 9.342 8.892 9.189 489,502 +0.25(+2.81%)
Jan 28, 2010 8.960 8.971 8.856 8.938 133,016 +0.04(+0.43%)
Jan 27, 2010 9.102 9.107 8.813 8.900 139,681 -0.25(-2.74%)
Jan 26, 2010 9.167 9.238 9.042 9.151 90,005 -0.11(-1.18%)
Jan 25, 2010 9.315 9.315 9.162 9.260 162,941 +0.08(+0.83%)
Jan 22, 2010 9.446 9.446 9.074 9.184 127,518 -0.13(-1.41%)
Jan 21, 2010 9.576 9.653 9.145 9.315 109,764 -0.20(-2.07%)
Jan 20, 2010 9.904 9.904 9.446 9.511 184,016 -0.32(-3.27%)
Jan 19, 2010 9.506 9.833 9.282 9.833 426,726 +0.01(+0.11%)
Jan 15, 2010 9.806 9.822 9.822 9.822 129,749 -0.01(-0.11%)
Jan 14, 2010 9.893 9.958 9.767 9.833 128,783 -0.11(-1.15%)
Jan 13, 2010 9.822 9.958 9.735 9.948 282,120 +0.17(+1.79%)
Jan 12, 2010 9.838 9.937 9.609 9.773 172,592 -0.16(-1.65%)
Jan 11, 2010 9.926 9.991 9.866 9.937 217,800 -0.02(-0.22%)
Jan 08, 2010 9.877 10.01 9.729 9.958 183,789 +0.01(+0.05%)
Jan 07, 2010 9.849 9.967 9.653 9.953 270,884 +0.05(+0.50%)
Jan 06, 2010 10.06 10.16 9.778 9.904 155,371 -0.15(-1.52%)
Jan 05, 2010 10.01 10.36 9.860 10.06 425,029 +0.17(+1.77%)
Jan 04, 2010 9.391 9.888 9.342 9.882 261,860 +0.70(+7.67%)
Dec 31, 2009 9.124 9.178 9.178 9.178 54,245 +0.11(+1.20%)
Dec 30, 2009 8.785 9.080 8.785 9.069 202,452 +0.22(+2.47%)
Dec 29, 2009 8.933 8.933 8.829 8.851 272,070 +0.01(+0.06%)
Dec 28, 2009 8.922 8.976 8.834 8.845 109,931 -0.01(-0.15%)
Dec 24, 2009 9.004 9.020 8.840 8.859 42,859 -0.09(-1.01%)
Dec 23, 2009 9.042 9.047 8.796 8.949 156,765 -0.11(-1.20%)
Dec 22, 2009 8.944 9.058 8.785 9.058 188,673 +0.10(+1.10%)
Dec 21, 2009 8.862 9.004 8.856 8.960 142,665 +0.13(+1.42%)
Dec 18, 2009 8.998 9.047 8.769 8.834 68,972 -0.12(-1.34%)
Dec 17, 2009 8.976 9.047 8.878 8.954 72,410 -0.10(-1.08%)
Dec 16, 2009 8.998 9.140 8.889 9.053 172,106 +0.05(+0.55%)
Dec 15, 2009 9.020 9.107 8.944 9.004 160,265 -0.03(-0.36%)
Dec 14, 2009 9.047 9.064 9.020 9.036 116,420 +0.09(+1.04%)
Dec 11, 2009 8.949 9.020 8.878 8.944 116,563 -0.03(-0.36%)
Dec 10, 2009 9.074 9.074 8.889 8.976 129,683 +0.04(+0.43%)
Dec 09, 2009 8.933 8.938 8.747 8.938 195,155 +0.04(+0.43%)
Dec 08, 2009 9.042 9.091 8.878 8.900 102,342 -0.18(-1.98%)
Dec 07, 2009 9.058 9.080 9.014 9.080 129,215 +0.01(+0.06%)
Dec 04, 2009 9.156 9.156 8.916 9.074 154,042 +0.04(+0.48%)
Dec 03, 2009 9.074 9.134 8.971 9.031 113,519 -0.06(-0.66%)
Dec 02, 2009 8.845 9.118 8.834 9.091 128,455 +0.34(+3.93%)
Dec 01, 2009 8.965 9.129 8.731 8.747 215,326 -0.08(-0.93%)
Nov 30, 2009 9.004 9.058 8.774 8.829 195,408 -0.18(-2.00%)
Nov 27, 2009 9.042 9.151 8.862 9.009 149,710 -0.29(-3.17%)
Nov 25, 2009 9.331 9.446 9.200 9.304 190,053 +0.08(+0.83%)
Nov 24, 2009 9.020 9.260 9.020 9.227 147,091 +0.12(+1.32%)
Nov 23, 2009 9.069 9.200 9.020 9.107 201,593 +0.09(+1.03%)
Nov 20, 2009 8.965 9.074 8.736 9.014 527,265 -0.16(-1.78%)
Nov 19, 2009 9.440 9.440 9.113 9.178 534,601 -0.38(-3.94%)
Nov 18, 2009 9.811 9.811 9.462 9.555 221,971 -0.01(-0.06%)
Nov 17, 2009 9.576 9.598 9.511 9.560 101,893 -0.06(-0.62%)
Nov 16, 2009 9.653 9.691 9.549 9.620 285,706 +0.05(+0.57%)
Nov 13, 2009 9.473 9.587 9.473 9.566 350,258 +0.04(+0.40%)
Nov 12, 2009 9.429 9.593 9.375 9.527 186,946 +0.01(+0.11%)
Nov 11, 2009 9.489 9.658 9.424 9.516 210,602 -0.02(-0.23%)
Nov 10, 2009 9.778 9.778 9.527 9.538 165,005 -0.09(-0.96%)
Nov 09, 2009 9.549 9.746 9.402 9.631 129,598 +0.26(+2.80%)
Nov 06, 2009 9.451 9.707 9.320 9.369 151,652 -0.19(-1.94%)
Nov 05, 2009 9.347 9.686 9.255 9.555 646,125 +0.09(+0.92%)
Nov 04, 2009 9.626 9.680 9.435 9.467 171,102 -0.02(-0.23%)
Nov 03, 2009 9.402 9.582 9.375 9.489 160,986 -0.19(-1.92%)
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.