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 )

7.940 +0.190 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2019 8.531 8.940 8.371 8.886 246,325 +0.28(+3.20%)
Sep 27, 2019 8.326 8.771 8.282 8.611 185,006 +0.22(+2.65%)
Sep 26, 2019 8.540 8.571 8.237 8.389 181,714 -0.18(-2.07%)
Sep 25, 2019 8.202 8.575 8.086 8.566 148,557 +0.26(+3.10%)
Sep 24, 2019 8.584 8.602 8.300 8.309 249,951 -0.33(-3.81%)
Sep 23, 2019 8.806 8.815 8.477 8.637 214,948 -0.20(-2.31%)
Sep 20, 2019 8.948 9.002 8.753 8.842 731,135 -0.20(-2.26%)
Sep 19, 2019 8.646 9.046 8.584 9.046 220,979 +0.36(+4.09%)
Sep 18, 2019 8.540 8.744 8.540 8.691 114,979 +0.13(+1.56%)
Sep 17, 2019 8.646 8.886 8.469 8.557 256,362 -0.13(-1.53%)
Sep 16, 2019 8.300 8.717 8.291 8.691 476,348 +0.22(+2.62%)
Sep 13, 2019 8.753 8.762 8.353 8.469 319,147 -0.23(-2.66%)
Sep 12, 2019 8.691 8.868 8.646 8.700 303,721 +0.01(+0.10%)
Sep 11, 2019 8.700 8.931 8.442 8.691 537,797 +0.00(+0.00%)
Sep 10, 2019 8.531 8.708 8.504 8.691 549,303 +0.12(+1.45%)
Sep 09, 2019 8.557 8.833 8.522 8.566 208,236 -0.10(-1.13%)
Sep 06, 2019 8.646 8.922 8.620 8.664 237,222 +0.06(+0.72%)
Sep 05, 2019 8.735 9.064 8.549 8.602 365,342 -0.05(-0.62%)
Sep 04, 2019 8.051 9.117 8.024 8.655 875,791 +0.66(+8.22%)
Sep 03, 2019 7.980 8.211 7.687 7.998 1,123,487 +0.05(+0.67%)
Aug 30, 2019 8.069 8.602 7.904 7.944 631,542 -0.13(-1.65%)
Aug 29, 2019 8.371 8.504 7.669 8.078 717,910 -0.27(-3.19%)
Aug 28, 2019 8.397 8.717 8.264 8.344 327,479 -0.08(-0.95%)
Aug 27, 2019 9.162 9.162 8.282 8.424 717,517 -0.72(-7.87%)
Aug 26, 2019 9.206 9.508 9.064 9.144 171,859 +0.04(+0.39%)
Aug 23, 2019 9.366 9.517 9.108 9.108 178,591 -0.38(-4.03%)
Aug 22, 2019 9.775 9.775 9.455 9.490 134,479 -0.25(-2.55%)
Aug 21, 2019 9.544 9.864 9.462 9.739 394,456 +0.17(+1.76%)
Aug 20, 2019 9.108 9.801 9.108 9.570 249,808 +0.42(+4.56%)
Aug 19, 2019 9.917 10.09 8.957 9.153 363,039 -0.77(-7.79%)
Aug 16, 2019 9.837 10.38 9.624 9.926 595,081 +0.39(+4.09%)
Aug 15, 2019 8.991 10.07 8.991 9.536 664,498 +0.69(+7.83%)
Aug 14, 2019 9.441 9.441 8.792 8.844 761,849 -0.64(-6.75%)
Aug 13, 2019 9.346 10.26 9.233 9.484 1,313,196 +0.42(+4.68%)
Aug 12, 2019 10.06 10.22 8.740 9.060 1,498,474 -4.53(-33.31%)
Aug 09, 2019 12.60 13.65 12.31 13.59 493,338 +1.01(+8.05%)
Aug 08, 2019 12.33 12.92 11.85 12.57 609,141 -0.49(-3.78%)
Aug 07, 2019 13.24 13.34 13.07 13.07 215,166 -0.36(-2.71%)
Aug 06, 2019 13.99 13.99 13.40 13.43 264,597 -0.39(-2.82%)
Aug 05, 2019 14.23 14.23 13.63 13.82 315,043 -0.61(-4.26%)
Aug 02, 2019 14.28 14.55 14.12 14.43 125,154 +0.06(+0.42%)
Aug 01, 2019 14.72 14.81 14.18 14.37 136,424 -0.25(-1.72%)
Jul 31, 2019 14.95 15.19 14.49 14.62 350,745 -0.38(-2.54%)
Jul 30, 2019 14.99 15.14 14.81 15.00 88,930 -0.10(-0.69%)
Jul 29, 2019 15.23 15.51 15.07 15.11 221,716 -0.10(-0.68%)
Jul 26, 2019 14.92 15.39 14.72 15.21 230,432 +0.45(+3.05%)
Jul 25, 2019 14.87 14.97 14.42 14.76 158,180 -0.15(-0.99%)
Jul 24, 2019 14.90 15.26 14.69 14.91 143,212 -0.02(-0.12%)
Jul 23, 2019 14.76 15.01 14.41 14.93 218,768 +0.10(+0.70%)
Jul 22, 2019 15.19 15.40 14.79 14.82 250,426 -0.36(-2.39%)
Jul 19, 2019 15.12 15.22 15.00 15.19 288,098 -0.02(-0.11%)
Jul 18, 2019 15.36 15.54 15.00 15.20 151,936 -0.14(-0.90%)
Jul 17, 2019 15.46 15.58 15.20 15.34 286,092 -0.06(-0.39%)
Jul 16, 2019 15.32 15.44 15.26 15.40 310,302 +0.04(+0.28%)
Jul 15, 2019 15.52 15.91 15.12 15.36 303,610 -0.24(-1.55%)
Jul 12, 2019 15.67 15.72 15.39 15.60 149,307 +0.03(+0.22%)
Jul 11, 2019 15.45 15.77 15.45 15.57 212,876 +0.18(+1.18%)
Jul 10, 2019 15.48 15.65 15.29 15.39 330,135 +0.04(+0.28%)
Jul 09, 2019 15.28 15.45 15.28 15.34 142,385 +0.13(+0.85%)
Jul 08, 2019 15.32 15.48 15.15 15.21 242,177 -0.14(-0.90%)
Jul 05, 2019 15.39 15.60 15.17 15.35 189,869 -0.04(-0.28%)
Jul 03, 2019 15.29 15.63 15.20 15.39 149,307 +0.00(+0.00%)
Jul 02, 2019 15.29 15.52 15.29 15.39 279,197 +0.06(+0.40%)
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.