OTC Markets OTCPK - Delayed Quote USD

Telecom Italia S.p.A. (TIIAY)

Compare
2.4000 0.0000 (0.00%)
At close: November 15 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 2.4450 2.4450 2.4000 2.4000 2.4000 9,300
Nov 14, 2024 2.4300 2.4500 2.4000 2.4000 2.4000 33,000
Nov 13, 2024 2.2400 2.3300 2.1900 2.2600 2.2600 22,700
Nov 12, 2024 2.3000 2.3000 2.2350 2.2700 2.2700 18,000
Nov 11, 2024 2.3450 2.3700 2.3400 2.3400 2.3400 11,600
Nov 8, 2024 2.3800 2.3800 2.3300 2.3500 2.3500 13,200
Nov 7, 2024 2.4100 2.4170 2.3700 2.4100 2.4100 17,300
Nov 6, 2024 2.3600 2.3760 2.3400 2.3500 2.3500 20,100
Nov 5, 2024 2.4500 2.4700 2.4300 2.4700 2.4700 8,300
Nov 4, 2024 2.4900 2.4930 2.4500 2.4500 2.4500 2,600
Nov 1, 2024 2.4900 2.4900 2.4700 2.4800 2.4800 6,300
Oct 31, 2024 2.4570 2.4900 2.4570 2.4700 2.4700 7,900
Oct 30, 2024 2.5000 2.5150 2.5000 2.5050 2.5050 8,200
Oct 29, 2024 2.5400 2.5400 2.5100 2.5100 2.5100 3,700
Oct 28, 2024 2.5400 2.5500 2.5300 2.5500 2.5500 3,900
Oct 25, 2024 2.5530 2.5530 2.5300 2.5300 2.5300 6,200
Oct 24, 2024 2.5620 2.5660 2.5500 2.5600 2.5600 3,800
Oct 23, 2024 2.5600 2.5750 2.5400 2.5400 2.5400 5,700
Oct 22, 2024 2.6300 2.6450 2.6300 2.6300 2.6300 3,600
Oct 21, 2024 2.6800 2.6800 2.6570 2.6700 2.6700 4,300
Oct 18, 2024 2.6900 2.7000 2.6800 2.6900 2.6900 3,900
Oct 17, 2024 2.6900 2.6970 2.6700 2.6700 2.6700 8,200
Oct 16, 2024 2.6900 2.6900 2.6700 2.6900 2.6900 25,300
Oct 15, 2024 2.6380 2.6450 2.5800 2.6400 2.6400 2,400
Oct 14, 2024 2.5870 2.5930 2.5700 2.5700 2.5700 2,700
Oct 11, 2024 2.6000 2.6000 2.5600 2.5600 2.5600 2,900
Oct 10, 2024 2.7100 2.7100 2.6900 2.6900 2.6900 1,900
Oct 9, 2024 2.7400 2.7500 2.7280 2.7500 2.7500 2,500
Oct 8, 2024 2.7130 2.7300 2.7000 2.7300 2.7300 4,100
Oct 7, 2024 2.7400 2.7400 2.7200 2.7200 2.7200 800
Oct 4, 2024 2.7550 2.7600 2.7500 2.7600 2.7600 1,700
Oct 3, 2024 2.6900 2.7300 2.6900 2.7150 2.7150 11,900
Oct 2, 2024 2.6700 2.7300 2.6300 2.7200 2.7200 16,800
Oct 1, 2024 2.6800 2.6800 2.6500 2.6500 2.6500 23,300
Sep 30, 2024 2.7600 2.7700 2.7200 2.7200 2.7200 3,600
Sep 27, 2024 2.6880 2.7320 2.6600 2.6600 2.6600 2,000
Sep 26, 2024 2.6800 2.6850 2.6700 2.6850 2.6850 6,500
Sep 25, 2024 2.6600 2.6600 2.6100 2.6100 2.6100 5,400
Sep 24, 2024 2.6730 2.6750 2.6700 2.6700 2.6700 5,600
Sep 23, 2024 2.6500 2.6500 2.6300 2.6300 2.6300 7,900
Sep 20, 2024 2.7100 2.7100 2.6240 2.6400 2.6400 30,900
Sep 19, 2024 2.7900 2.8100 2.7800 2.8100 2.8100 1,400
Sep 18, 2024 2.7600 2.8800 2.7500 2.8800 2.8800 7,300
Sep 17, 2024 2.7300 2.7300 2.6800 2.7300 2.7300 3,100
Sep 16, 2024 2.7050 2.7490 2.7050 2.7200 2.7200 2,600
Sep 13, 2024 2.6500 2.6800 2.6500 2.6800 2.6800 3,200
Sep 12, 2024 2.5900 2.6200 2.5700 2.6050 2.6050 6,200
Sep 11, 2024 2.4300 2.4600 2.4200 2.4300 2.4300 16,400
Sep 10, 2024 2.4430 2.4800 2.4300 2.4600 2.4600 14,500
Sep 9, 2024 2.5100 2.5100 2.4800 2.5100 2.5100 8,600
Sep 6, 2024 2.5150 2.5300 2.5100 2.5100 2.5100 3,000
Sep 5, 2024 2.5770 2.5900 2.5770 2.5900 2.5900 10,100
Sep 4, 2024 2.5330 2.5440 2.5300 2.5300 2.5300 15,100
Sep 3, 2024 2.5000 2.5000 2.4600 2.4700 2.4700 3,200
Aug 30, 2024 2.5800 2.6000 2.5800 2.5800 2.5800 6,600
Aug 29, 2024 2.5600 2.5670 2.5400 2.5600 2.5600 6,100
Aug 28, 2024 2.6050 2.6100 2.5800 2.5800 2.5800 26,400
Aug 27, 2024 2.5700 2.6400 2.5600 2.5940 2.5940 5,200
Aug 26, 2024 2.5600 2.6500 2.5600 2.6100 2.6100 4,400
Aug 23, 2024 2.5100 2.6100 2.5100 2.6100 2.6100 600
Aug 22, 2024 2.4900 2.5800 2.4800 2.4850 2.4850 4,600
Aug 21, 2024 2.5370 2.5500 2.4900 2.4900 2.4900 4,100
Aug 20, 2024 2.5450 2.5600 2.5100 2.5600 2.5600 4,100
Aug 19, 2024 2.5200 2.5700 2.5200 2.5700 2.5700 16,800
Aug 16, 2024 2.4300 2.4530 2.3900 2.3900 2.3900 8,100
Aug 15, 2024 2.3500 2.4450 2.3500 2.3500 2.3500 11,900
Aug 14, 2024 2.3900 2.4300 2.3900 2.4200 2.4200 10,900
Aug 13, 2024 2.3350 2.3500 2.3200 2.3400 2.3400 10,400
Aug 12, 2024 2.3700 2.3750 2.3500 2.3600 2.3600 24,200
Aug 9, 2024 2.3500 2.3900 2.3100 2.3100 2.3100 26,900
Aug 8, 2024 2.3000 2.3200 2.2950 2.3100 2.3100 40,000
Aug 7, 2024 2.3100 2.3400 2.2900 2.2900 2.2900 27,800
Aug 6, 2024 2.2700 2.2900 2.2600 2.2680 2.2680 23,700
Aug 5, 2024 2.2300 2.2800 2.2200 2.2400 2.2400 35,000
Aug 2, 2024 2.3700 2.3700 2.3100 2.3400 2.3400 8,300
Aug 1, 2024 2.4400 2.4400 2.4000 2.4000 2.4000 7,400
Jul 31, 2024 2.4220 2.4500 2.3700 2.3700 2.3700 19,500
Jul 30, 2024 2.4400 2.4500 2.4300 2.4500 2.4500 7,000
Jul 29, 2024 2.4250 2.4300 2.4160 2.4300 2.4300 12,900
Jul 26, 2024 2.4300 2.4500 2.4200 2.4300 2.4300 2,200
Jul 25, 2024 2.4200 2.4300 2.3800 2.4000 2.4000 9,800
Jul 24, 2024 2.4200 2.4200 2.3700 2.4000 2.4000 17,000
Jul 23, 2024 2.4050 2.4100 2.3900 2.3900 2.3900 10,700
Jul 22, 2024 2.5300 2.5300 2.4800 2.4800 2.4800 3,900
Jul 19, 2024 2.6000 2.6060 2.5940 2.6060 2.6060 3,600
Jul 18, 2024 2.6280 2.6280 2.6100 2.6200 2.6200 6,400
Jul 17, 2024 2.5800 2.5800 2.5700 2.5800 2.5800 5,000
Jul 16, 2024 2.5220 2.5700 2.5220 2.5500 2.5500 6,500
Jul 15, 2024 2.5340 2.5600 2.5300 2.5450 2.5450 4,200
Jul 12, 2024 2.5600 2.5800 2.5500 2.5600 2.5600 28,000
Jul 11, 2024 2.5200 2.5800 2.5200 2.5500 2.5500 12,700
Jul 10, 2024 2.5100 2.5300 2.5000 2.5100 2.5100 51,800
Jul 9, 2024 2.3900 2.4200 2.3700 2.3800 2.3800 3,600
Jul 8, 2024 2.4300 2.4400 2.4000 2.4000 2.4000 7,900
Jul 5, 2024 2.5000 2.5100 2.4200 2.4500 2.4500 15,700
Jul 3, 2024 2.4580 2.4700 2.4500 2.4500 2.4500 2,700
Jul 2, 2024 2.4000 2.4360 2.4000 2.4300 2.4300 66,800
Jul 1, 2024 2.3900 2.3900 2.3400 2.3400 2.3400 45,700
Jun 28, 2024 2.3600 2.3600 2.3400 2.3500 2.3500 11,600
Jun 27, 2024 2.3580 2.3600 2.3400 2.3500 2.3500 35,000
Jun 26, 2024 2.3500 2.3600 2.3300 2.3450 2.3450 46,400
Jun 25, 2024 2.3650 2.3700 2.3300 2.3500 2.3500 50,300
Jun 24, 2024 2.4200 2.4400 2.4200 2.4300 2.4300 19,700
Jun 21, 2024 2.3600 2.3600 2.3400 2.3400 2.3400 29,500
Jun 20, 2024 2.4000 2.4100 2.3800 2.4100 2.4100 45,800
Jun 18, 2024 2.4200 2.4200 2.4000 2.4000 2.4000 93,300
Jun 17, 2024 2.3700 2.4000 2.3500 2.3600 2.3600 2,156,500
Jun 14, 2024 2.3300 2.3400 2.3250 2.3300 2.3300 921,500
Jun 13, 2024 2.3650 2.3800 2.3480 2.3500 2.3500 81,800
Jun 12, 2024 2.3800 2.3900 2.3600 2.3700 2.3700 18,300
Jun 11, 2024 2.3900 2.4000 2.3780 2.3800 2.3800 25,500
Jun 10, 2024 2.4340 2.4400 2.4300 2.4400 2.4400 12,200
Jun 7, 2024 2.5300 2.5300 2.4600 2.5100 2.5100 10,900
Jun 6, 2024 2.5490 2.5600 2.5400 2.5500 2.5500 10,100
Jun 5, 2024 2.5900 2.5900 2.5600 2.5700 2.5700 6,400
Jun 4, 2024 2.6400 2.6600 2.6200 2.6500 2.6500 13,400
Jun 3, 2024 2.6900 2.7100 2.6890 2.7100 2.7100 12,900
May 31, 2024 2.5400 2.5900 2.5200 2.5800 2.5800 46,700
May 30, 2024 2.4400 2.7000 2.4200 2.7000 2.7000 28,400
May 29, 2024 2.6300 2.6300 2.5500 2.5600 2.5600 31,800
May 28, 2024 2.6700 2.6900 2.6400 2.6560 2.6560 5,500
May 24, 2024 2.6000 2.6400 2.6000 2.6100 2.6100 20,300
May 23, 2024 2.6200 2.6500 2.5900 2.6000 2.6000 46,800
May 22, 2024 2.6100 2.6300 2.6000 2.6100 2.6100 51,300
May 21, 2024 2.6300 2.6300 2.6100 2.6150 2.6150 11,600
May 20, 2024 2.6470 2.6500 2.6300 2.6500 2.6500 17,400
May 17, 2024 2.6000 2.6400 2.6000 2.6200 2.6200 12,000
May 16, 2024 2.6000 2.6300 2.6000 2.6000 2.6000 33,100
May 15, 2024 2.6200 2.6200 2.5750 2.5900 2.5900 16,900
May 14, 2024 2.5100 2.5300 2.5100 2.5270 2.5270 22,800
May 13, 2024 2.4500 2.4750 2.4500 2.4700 2.4700 13,800
May 10, 2024 2.4000 2.4060 2.3700 2.3900 2.3900 12,800
May 9, 2024 2.3850 2.3900 2.3700 2.3700 2.3700 28,800
May 8, 2024 2.3600 2.3600 2.3200 2.3300 2.3300 18,500
May 7, 2024 2.3700 2.3800 2.3700 2.3800 2.3800 33,500
May 6, 2024 2.3900 2.4000 2.3800 2.3900 2.3900 7,900
May 3, 2024 2.4000 2.4100 2.3800 2.4000 2.4000 34,900
May 2, 2024 2.3100 2.3400 2.3100 2.3400 2.3400 17,800
May 1, 2024 2.3300 2.3500 2.3000 2.3500 2.3500 5,300
Apr 30, 2024 2.3300 2.3400 2.3100 2.3200 2.3200 69,500
Apr 29, 2024 2.3710 2.4100 2.3500 2.3600 2.3600 67,200
Apr 26, 2024 2.3300 2.3400 2.3200 2.3200 2.3200 40,800
Apr 25, 2024 2.3100 2.3500 2.3100 2.3500 2.3500 47,800
Apr 24, 2024 2.3520 2.3700 2.3400 2.3700 2.3700 24,000
Apr 23, 2024 2.4200 2.4200 2.3800 2.4100 2.4100 142,700
Apr 22, 2024 2.3280 2.3800 2.3200 2.3490 2.3490 45,200
Apr 19, 2024 2.3000 2.3200 2.2800 2.3200 2.3200 11,000
Apr 18, 2024 2.2800 2.3000 2.2700 2.2900 2.2900 37,400
Apr 17, 2024 2.3600 2.3700 2.3000 2.3500 2.3500 43,600
Apr 16, 2024 2.3200 2.3500 2.3100 2.3500 2.3500 66,000
Apr 15, 2024 2.3550 2.3650 2.3400 2.3600 2.3600 252,200
Apr 12, 2024 2.4100 2.4100 2.3600 2.3600 2.3600 95,200
Apr 11, 2024 2.4400 2.4400 2.4000 2.4250 2.4250 35,600
Apr 10, 2024 2.4600 2.4800 2.4500 2.4550 2.4550 25,200
Apr 9, 2024 2.5020 2.5300 2.4900 2.5300 2.5300 43,700
Apr 8, 2024 2.4700 2.4800 2.4400 2.4440 2.4440 25,800
Apr 5, 2024 2.3700 2.4000 2.3700 2.4000 2.4000 17,400
Apr 4, 2024 2.4350 2.4500 2.4100 2.4100 2.4100 31,200
Apr 3, 2024 2.3280 2.5000 2.3280 2.5000 2.5000 45,900
Apr 2, 2024 2.3500 2.3600 2.3280 2.3400 2.3400 186,400
Apr 1, 2024 2.4300 2.4300 2.3400 2.3700 2.3700 76,000
Mar 28, 2024 2.3800 2.3900 2.3700 2.3700 2.3700 12,300
Mar 27, 2024 2.3800 2.4020 2.3700 2.3700 2.3700 18,400
Mar 26, 2024 2.4200 2.4200 2.3800 2.4200 2.4200 36,400
Mar 25, 2024 2.3700 2.3950 2.3700 2.3700 2.3700 106,200
Mar 22, 2024 2.3300 2.3300 2.2500 2.2500 2.2500 38,600
Mar 21, 2024 2.3800 2.3800 2.2100 2.2700 2.2700 16,300
Mar 20, 2024 2.3900 2.4100 2.3660 2.3800 2.3800 41,700
Mar 19, 2024 2.3250 2.3300 2.3100 2.3200 2.3200 34,000
Mar 18, 2024 2.3300 2.3570 2.3200 2.3200 2.3200 35,200
Mar 15, 2024 2.3600 2.3620 2.3100 2.3100 2.3100 59,400
Mar 14, 2024 2.3500 2.3500 2.3100 2.3100 2.3100 147,000
Mar 13, 2024 2.2520 2.2950 2.2500 2.2700 2.2700 43,700
Mar 12, 2024 2.3100 2.3100 2.2500 2.2500 2.2500 22,100
Mar 11, 2024 2.3300 2.3300 2.2500 2.2700 2.2700 35,500
Mar 8, 2024 2.3400 2.4300 2.3400 2.3800 2.3800 77,100
Mar 7, 2024 2.6800 2.6800 2.2750 2.3750 2.3750 96,900
Mar 6, 2024 3.0300 3.0300 2.9190 2.9450 2.9450 7,300
Mar 5, 2024 2.9700 3.0100 2.9700 2.9850 2.9850 5,000
Mar 4, 2024 3.0200 3.0300 3.0100 3.0100 3.0100 14,500
Mar 1, 2024 3.0400 3.0420 3.0190 3.0300 3.0300 11,200
Feb 29, 2024 2.9900 2.9950 2.9400 2.9500 2.9500 16,600
Feb 28, 2024 3.0510 3.0600 3.0300 3.0330 3.0330 14,500
Feb 27, 2024 3.0100 3.0500 3.0100 3.0500 3.0500 19,300
Feb 26, 2024 3.0480 3.0500 3.0200 3.0200 3.0200 4,000
Feb 23, 2024 3.0100 3.0400 3.0100 3.0200 3.0200 7,300
Feb 22, 2024 3.0500 3.0500 2.9900 3.0200 3.0200 22,400
Feb 21, 2024 3.0410 3.0500 3.0300 3.0500 3.0500 12,800
Feb 20, 2024 3.0800 3.0900 3.0500 3.0600 3.0600 18,500
Feb 16, 2024 2.9400 2.9600 2.9300 2.9470 2.9470 10,000
Feb 15, 2024 2.9100 2.9600 2.9050 2.9200 2.9200 18,600
Feb 14, 2024 2.9200 2.9700 2.8600 2.8950 2.8950 7,100
Feb 13, 2024 2.8300 2.9000 2.8000 2.8500 2.8500 15,400
Feb 12, 2024 2.8980 2.9200 2.8850 2.9100 2.9100 240,800
Feb 9, 2024 2.8700 2.8700 2.8200 2.8250 2.8250 13,300
Feb 8, 2024 2.8150 2.8400 2.8000 2.8200 2.8200 22,100
Feb 7, 2024 2.8500 2.8800 2.8000 2.8600 2.8600 48,200
Feb 6, 2024 2.8450 2.8900 2.8300 2.8900 2.8900 23,000
Feb 5, 2024 2.9200 2.9200 2.8700 2.9000 2.9000 13,800
Feb 2, 2024 3.0200 3.0300 2.9900 3.0300 3.0300 25,500
Feb 1, 2024 2.9950 3.0000 2.9700 3.0000 3.0000 42,900
Jan 31, 2024 2.9800 3.0000 2.9600 2.9800 2.9800 21,600
Jan 30, 2024 2.9100 2.9700 2.8800 2.8900 2.8900 34,700
Jan 29, 2024 2.9600 2.9800 2.9400 2.9800 2.9800 18,200
Jan 26, 2024 3.0100 3.0800 3.0100 3.0500 3.0500 10,700
Jan 25, 2024 3.0180 3.0300 3.0000 3.0300 3.0300 35,500
Jan 24, 2024 3.0540 3.0600 3.0300 3.0300 3.0300 32,300
Jan 23, 2024 3.0780 3.1000 3.0780 3.0900 3.0900 17,300
Jan 22, 2024 3.0420 3.0900 3.0400 3.0600 3.0600 30,200
Jan 19, 2024 3.0500 3.0500 3.0200 3.0350 3.0350 7,800
Jan 18, 2024 3.0200 3.0300 3.0000 3.0160 3.0160 37,500
Jan 17, 2024 3.0300 3.0630 3.0200 3.0600 3.0600 43,600
Jan 16, 2024 3.0200 3.0400 3.0000 3.0310 3.0310 28,700
Jan 12, 2024 3.0700 3.0700 3.0200 3.0630 3.0630 7,400
Jan 11, 2024 3.0600 3.0800 3.0400 3.0660 3.0660 37,700
Jan 10, 2024 3.0830 3.1000 3.0700 3.1000 3.1000 4,800
Jan 9, 2024 3.1240 3.1300 3.1100 3.1100 3.1100 11,300
Jan 8, 2024 3.1100 3.1600 3.1100 3.1300 3.1300 8,600
Jan 5, 2024 3.1500 3.1900 3.1500 3.1500 3.1500 32,500
Jan 4, 2024 3.1400 3.1500 3.1300 3.1300 3.1300 25,500
Jan 3, 2024 3.1400 3.1400 3.1000 3.1150 3.1150 38,500
Jan 2, 2024 3.2350 3.2350 3.2200 3.2200 3.2200 10,000
Dec 29, 2023 3.2200 3.2200 3.1800 3.2000 3.2000 7,100
Dec 28, 2023 3.2850 3.2850 3.2600 3.2600 3.2600 25,700
Dec 27, 2023 3.2700 3.3100 3.2700 3.3000 3.3000 21,900
Dec 26, 2023 3.2000 3.3400 3.2000 3.2550 3.2550 12,800
Dec 22, 2023 3.2800 3.2800 3.2400 3.2400 3.2400 19,300
Dec 21, 2023 3.2300 3.2800 3.2300 3.2600 3.2600 38,400
Dec 20, 2023 3.1900 3.2300 3.1700 3.1700 3.1700 9,200
Dec 19, 2023 3.0000 3.0400 3.0000 3.0400 3.0400 34,000
Dec 18, 2023 3.0000 3.0400 3.0000 3.0300 3.0300 63,000
Dec 15, 2023 2.8800 2.9800 2.8650 2.9800 2.9800 554,800
Dec 14, 2023 2.8150 2.8500 2.7900 2.8100 2.8100 41,400
Dec 13, 2023 2.6400 2.6900 2.6100 2.6200 2.6200 45,100
Dec 12, 2023 2.7450 2.7700 2.7200 2.7300 2.7300 35,700
Dec 11, 2023 2.7760 2.8000 2.7700 2.8000 2.8000 74,500
Dec 8, 2023 2.8050 2.8500 2.7740 2.8100 2.8100 10,000
Dec 7, 2023 2.7600 2.8000 2.7600 2.7900 2.7900 21,900
Dec 6, 2023 2.7800 2.8100 2.7700 2.7800 2.7800 7,300
Dec 5, 2023 2.7800 2.8200 2.7800 2.7900 2.7900 9,900
Dec 4, 2023 2.8200 2.8320 2.8100 2.8250 2.8250 16,900
Dec 1, 2023 2.8380 2.8600 2.8300 2.8400 2.8400 18,200
Nov 30, 2023 2.8300 2.8800 2.8300 2.8400 2.8400 20,400
Nov 29, 2023 2.8400 2.8500 2.8300 2.8300 2.8300 34,700
Nov 28, 2023 2.8500 2.8800 2.8500 2.8700 2.8700 39,900
Nov 27, 2023 2.8550 2.8800 2.8400 2.8800 2.8800 24,800
Nov 24, 2023 2.7700 2.8000 2.7500 2.7950 2.7950 13,000
Nov 22, 2023 2.7150 2.7400 2.7000 2.7200 2.7200 15,000
Nov 21, 2023 2.7360 2.7360 2.7000 2.7000 2.7000 14,200
Nov 20, 2023 2.7840 2.8200 2.7800 2.8150 2.8150 15,400
Nov 17, 2023 2.7600 2.7800 2.7500 2.7700 2.7700 3,700
Nov 16, 2023 2.8010 2.8100 2.7600 2.7600 2.7600 12,700

Related Tickers