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 (%)
May 28, 2010 9.305 9.539 9.242 9.305 326,893 -0.14(-1.51%)
May 27, 2010 8.654 9.470 8.534 9.447 940,044 +0.87(+10.19%)
May 26, 2010 8.882 8.968 8.443 8.574 1,348 -0.28(-3.16%)
May 25, 2010 9.128 9.128 8.762 8.854 461,172 -0.31(-3.36%)
May 24, 2010 9.179 9.322 9.139 9.162 324,383 -0.11(-1.17%)
May 21, 2010 9.259 9.407 8.951 9.270 303,505 -0.02(-0.18%)
May 20, 2010 9.310 9.419 9.265 9.288 439,893 -0.31(-3.21%)
May 19, 2010 9.550 9.704 9.442 9.596 429,822 -0.10(-1.00%)
May 18, 2010 9.727 9.904 9.647 9.693 728,552 +0.02(+0.18%)
May 17, 2010 10.01 10.05 9.510 9.676 690,569 -0.38(-3.75%)
May 14, 2010 10.05 10.28 9.870 10.05 178,550 -0.30(-2.87%)
May 13, 2010 10.49 10.50 10.28 10.35 265,384 -0.18(-1.73%)
May 12, 2010 10.52 10.60 10.45 10.53 204,163 +0.01(+0.11%)
May 11, 2010 10.67 10.68 10.46 10.52 254,973 -0.17(-1.55%)
May 10, 2010 10.67 10.72 10.61 10.69 358,732 +0.74(+7.46%)
May 07, 2010 10.05 10.67 9.761 9.944 302,914 -0.25(-2.41%)
May 06, 2010 10.85 10.85 9.853 10.19 412,110 -0.67(-6.15%)
May 05, 2010 10.98 11.19 10.86 10.86 271,900 -0.25(-2.26%)
May 04, 2010 11.42 11.42 11.07 11.11 223,125 -0.41(-3.57%)
May 03, 2010 11.10 11.62 11.10 11.52 191,165 +0.36(+3.22%)
Apr 30, 2010 11.31 11.33 11.02 11.16 202,124 +0.03(+0.25%)
Apr 29, 2010 10.82 11.14 10.81 11.13 287,519 +0.39(+3.61%)
Apr 28, 2010 10.62 10.80 10.55 10.74 195,045 +0.13(+1.23%)
Apr 27, 2010 10.80 10.90 10.54 10.61 307,676 -0.19(-1.72%)
Apr 26, 2010 10.96 11.01 10.76 10.80 139,234 -0.10(-0.90%)
Apr 23, 2010 11.10 11.10 10.87 10.90 234,162 -0.16(-1.48%)
Apr 22, 2010 11.03 11.07 10.80 11.06 356,313 -0.11(-1.03%)
Apr 21, 2010 11.50 11.52 11.12 11.18 152,229 -0.31(-2.66%)
Apr 20, 2010 11.54 11.56 11.43 11.48 213,783 +0.12(+1.06%)
Apr 19, 2010 11.46 11.51 11.22 11.36 186,925 -0.08(-0.67%)
Apr 16, 2010 11.63 11.74 11.42 11.44 301,659 -0.14(-1.23%)
Apr 15, 2010 11.51 11.98 11.51 11.58 625,915 +0.14(+1.24%)
Apr 14, 2010 11.33 11.45 11.33 11.44 177,538 +0.11(+0.96%)
Apr 13, 2010 11.25 11.45 11.20 11.33 331,423 +0.14(+1.27%)
Apr 12, 2010 11.02 11.19 10.93 11.19 208,980 +0.26(+2.35%)
Apr 09, 2010 10.68 10.96 10.59 10.93 251,631 +0.32(+2.98%)
Apr 08, 2010 10.60 10.74 10.37 10.61 214,212 -0.05(-0.46%)
Apr 07, 2010 10.62 10.89 10.59 10.66 362,887 +0.09(+0.83%)
Apr 06, 2010 10.31 10.59 10.29 10.57 383,427 +0.30(+2.92%)
Apr 05, 2010 10.38 10.38 10.26 10.27 144,780 -0.01(-0.05%)
Apr 01, 2010 10.24 10.28 10.28 10.28 266,095 +0.05(+0.53%)
Mar 31, 2010 10.23 10.37 10.17 10.23 122,354 -0.03(-0.27%)
Mar 30, 2010 10.18 10.32 10.13 10.25 133,694 +0.03(+0.27%)
Mar 29, 2010 10.09 10.31 10.09 10.23 339,149 +0.23(+2.29%)
Mar 26, 2010 10.15 10.20 9.953 9.997 202,469 -0.09(-0.92%)
Mar 25, 2010 10.05 10.29 10.05 10.09 226,643 +0.03(+0.33%)
Mar 24, 2010 9.888 10.09 9.877 10.06 192,094 +0.03(+0.27%)
Mar 23, 2010 9.609 10.03 9.604 10.03 321,851 +0.45(+4.67%)
Mar 22, 2010 9.347 9.587 9.347 9.582 211,143 +0.14(+1.50%)
Mar 19, 2010 9.533 9.582 9.364 9.440 179,898 -0.05(-0.57%)
Mar 18, 2010 9.609 9.620 9.446 9.495 135,542 -0.12(-1.25%)
Mar 17, 2010 9.647 9.724 9.549 9.615 85,619 -0.03(-0.28%)
Mar 16, 2010 9.604 9.713 9.582 9.642 126,027 +0.03(+0.34%)
Mar 15, 2010 9.576 9.615 9.576 9.609 62,114 -0.10(-1.01%)
Mar 12, 2010 9.713 9.866 9.604 9.707 133,005 +0.02(+0.17%)
Mar 11, 2010 9.729 9.789 9.647 9.691 141,045 -0.02(-0.22%)
Mar 10, 2010 9.773 9.827 9.555 9.713 170,367 -0.06(-0.61%)
Mar 09, 2010 9.833 9.969 9.582 9.773 612,170 +0.05(+0.56%)
Mar 08, 2010 9.325 9.729 9.325 9.718 1,068,715 +0.39(+4.15%)
Mar 05, 2010 9.156 9.369 9.156 9.331 700,577 +0.23(+2.52%)
Mar 04, 2010 9.004 9.156 9.004 9.102 123,543 +0.08(+0.91%)
Mar 03, 2010 8.763 9.096 8.763 9.020 149,867 +0.23(+2.61%)
Mar 02, 2010 8.611 9.036 8.583 8.791 265,421 -0.07(-0.74%)
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.