Skip to main content

Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.050 -0.140 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.255 4.369 4.188 4.331 81,837 +0.04(+0.89%)
Jun 29, 2022 4.312 4.436 4.274 4.293 41,864 -0.07(-1.53%)
Jun 28, 2022 4.312 4.445 4.274 4.360 88,823 +0.07(+1.55%)
Jun 27, 2022 4.360 4.417 4.293 4.293 116,740 -0.07(-1.53%)
Jun 24, 2022 4.483 4.553 4.350 4.360 159,674 +0.05(+1.19%)
Jun 23, 2022 4.362 4.415 4.175 4.308 185,960 -0.02(-0.41%)
Jun 22, 2022 4.353 4.442 4.326 4.326 57,173 -0.09(-2.02%)
Jun 21, 2022 4.308 4.477 4.308 4.415 100,259 +0.13(+3.12%)
Jun 17, 2022 4.201 4.370 4.201 4.281 130,565 +0.03(+0.63%)
Jun 16, 2022 4.362 4.362 4.187 4.255 178,678 -0.17(-3.82%)
Jun 15, 2022 4.317 4.483 4.317 4.424 69,948 +0.12(+2.69%)
Jun 14, 2022 4.415 4.415 4.281 4.308 113,458 -0.07(-1.63%)
Jun 13, 2022 4.468 4.468 4.268 4.379 181,496 -0.12(-2.77%)
Jun 10, 2022 4.468 4.548 4.433 4.504 120,222 +0.00(+0.00%)
Jun 09, 2022 4.611 4.691 4.477 4.504 168,683 -0.19(-3.98%)
Jun 08, 2022 4.735 4.851 4.664 4.691 94,980 -0.01(-0.19%)
Jun 07, 2022 4.771 4.913 4.673 4.700 155,033 -0.08(-1.68%)
Jun 06, 2022 4.949 4.976 4.682 4.780 95,512 -0.06(-1.29%)
Jun 03, 2022 4.744 4.842 4.611 4.842 320,846 +0.11(+2.26%)
Jun 02, 2022 4.611 4.896 4.580 4.735 98,682 +0.04(+0.76%)
Jun 01, 2022 4.824 4.824 4.584 4.700 103,662 +0.06(+1.34%)
May 31, 2022 4.967 4.967 4.637 4.637 106,107 -0.28(-5.79%)
May 27, 2022 4.726 4.967 4.700 4.922 70,970 +0.24(+5.13%)
May 26, 2022 4.691 4.851 4.637 4.682 132,396 +0.04(+0.77%)
May 25, 2022 4.655 4.771 4.646 4.646 23,213 -0.05(-1.14%)
May 24, 2022 4.735 4.824 4.611 4.700 42,521 -0.07(-1.49%)
May 23, 2022 4.593 4.860 4.558 4.771 65,317 +0.25(+5.51%)
May 20, 2022 4.753 4.753 4.468 4.522 64,072 -0.12(-2.68%)
May 19, 2022 4.593 4.762 4.566 4.646 146,631 -0.05(-1.14%)
May 18, 2022 4.905 4.905 4.673 4.700 34,187 -0.20(-4.00%)
May 17, 2022 4.780 4.905 4.718 4.896 40,955 +0.21(+4.56%)
May 16, 2022 4.602 4.789 4.593 4.682 90,541 +0.01(+0.19%)
May 13, 2022 4.584 4.735 4.571 4.673 62,695 +0.08(+1.74%)
May 12, 2022 4.495 4.682 4.424 4.593 95,320 +0.05(+1.18%)
May 11, 2022 4.246 4.620 4.237 4.540 110,525 +0.29(+6.92%)
May 10, 2022 4.477 4.575 4.237 4.246 142,791 -0.17(-3.83%)
May 09, 2022 4.566 4.619 4.384 4.415 129,982 -0.22(-4.80%)
May 06, 2022 4.789 4.789 4.548 4.637 209,996 -0.19(-3.87%)
May 05, 2022 5.074 5.154 4.789 4.824 41,590 -0.25(-4.91%)
May 04, 2022 5.038 5.145 4.913 5.074 90,125 +0.00(+0.00%)
May 03, 2022 4.860 5.136 4.860 5.074 115,551 +0.19(+3.83%)
May 02, 2022 4.824 4.994 4.780 4.887 122,115 +0.02(+0.37%)
Apr 29, 2022 5.216 5.307 4.860 4.869 224,323 -0.40(-7.60%)
Apr 28, 2022 5.011 5.296 5.010 5.269 110,585 +0.24(+4.78%)
Apr 27, 2022 4.753 5.127 4.735 5.029 166,428 +0.21(+4.44%)
Apr 26, 2022 4.949 5.065 4.798 4.816 92,220 -0.18(-3.57%)
Apr 25, 2022 5.163 5.172 4.848 4.994 308,551 -0.26(-4.92%)
Apr 22, 2022 5.367 5.421 5.180 5.252 106,009 -0.04(-0.67%)
Apr 21, 2022 5.697 5.759 5.243 5.287 172,081 -0.32(-5.71%)
Apr 20, 2022 5.750 5.786 5.577 5.608 106,771 -0.16(-2.78%)
Apr 19, 2022 5.706 5.790 5.670 5.768 106,516 +0.11(+1.89%)
Apr 18, 2022 5.688 5.723 5.545 5.661 117,917 -0.01(-0.16%)
Apr 14, 2022 5.643 5.723 5.563 5.670 38,835 +0.02(+0.31%)
Apr 13, 2022 5.465 5.670 5.447 5.652 106,057 +0.19(+3.42%)
Apr 12, 2022 5.706 5.721 5.447 5.465 83,029 -0.19(-3.31%)
Apr 11, 2022 5.866 5.866 5.634 5.652 129,710 -0.20(-3.50%)
Apr 08, 2022 5.706 5.857 5.670 5.857 95,567 +0.17(+2.97%)
Apr 07, 2022 5.715 5.732 5.563 5.688 142,162 +0.00(+0.00%)
Apr 06, 2022 5.474 5.719 5.358 5.688 207,620 +0.18(+3.23%)
Apr 05, 2022 5.661 5.866 5.492 5.510 324,457 -0.20(-3.58%)
Apr 04, 2022 5.510 5.741 5.385 5.715 271,117 +0.25(+4.56%)
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.