Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.450 +0.020 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.420 4.450 4.410 4.450 1,100,197 +0.02(+0.45%)
Nov 21, 2024 4.470 4.490 4.400 4.430 575,606 -0.08(-1.77%)
Nov 20, 2024 4.520 4.530 4.490 4.510 517,956 -0.03(-0.66%)
Nov 19, 2024 4.480 4.540 4.470 4.540 737,596 +0.05(+1.11%)
Nov 18, 2024 4.440 4.490 4.440 4.490 773,048 +0.08(+1.81%)
Nov 15, 2024 4.380 4.410 4.370 4.410 910,938 +0.11(+2.56%)
Nov 14, 2024 4.300 4.350 4.300 4.300 691,902 +0.02(+0.47%)
Nov 13, 2024 4.290 4.300 4.250 4.280 723,656 -0.01(-0.23%)
Nov 12, 2024 4.330 4.330 4.280 4.290 488,591 -0.08(-1.83%)
Nov 11, 2024 4.420 4.420 4.370 4.370 728,806 -0.09(-2.02%)
Nov 08, 2024 4.460 4.480 4.440 4.460 518,355 +0.01(+0.22%)
Nov 07, 2024 4.450 4.500 4.440 4.450 1,442,836 -0.05(-1.11%)
Nov 06, 2024 4.530 4.550 4.495 4.500 775,228 -0.17(-3.64%)
Nov 05, 2024 4.670 4.680 4.650 4.670 1,569,317 +0.02(+0.43%)
Nov 04, 2024 4.680 4.700 4.640 4.650 611,353 +0.00(+0.00%)
Nov 01, 2024 4.670 4.670 4.640 4.650 528,223 +0.02(+0.43%)
Oct 31, 2024 4.610 4.635 4.600 4.630 396,813 -0.03(-0.64%)
Oct 30, 2024 4.620 4.670 4.615 4.660 429,782 +0.00(+0.00%)
Oct 29, 2024 4.650 4.680 4.640 4.660 356,263 +0.01(+0.22%)
Oct 28, 2024 4.650 4.680 4.645 4.650 358,147 +0.03(+0.65%)
Oct 25, 2024 4.650 4.660 4.610 4.620 325,259 -0.04(-0.86%)
Oct 24, 2024 4.670 4.705 4.650 4.660 313,015 +0.02(+0.43%)
Oct 23, 2024 4.640 4.660 4.630 4.640 348,516 -0.03(-0.64%)
Oct 22, 2024 4.670 4.699 4.660 4.670 295,946 -0.05(-1.06%)
Oct 21, 2024 4.760 4.770 4.710 4.720 314,338 -0.05(-1.05%)
Oct 18, 2024 4.750 4.790 4.750 4.770 335,863 -0.06(-1.24%)
Oct 17, 2024 4.870 4.870 4.820 4.830 501,142 -0.05(-1.02%)
Oct 16, 2024 4.840 4.900 4.840 4.880 363,445 +0.12(+2.52%)
Oct 15, 2024 4.760 4.805 4.750 4.760 346,585 -0.02(-0.42%)
Oct 14, 2024 4.780 4.790 4.761 4.780 223,836 +0.01(+0.21%)
Oct 11, 2024 4.760 4.795 4.760 4.770 252,111 +0.00(+0.00%)
Oct 10, 2024 4.820 4.820 4.770 4.770 216,153 -0.04(-0.83%)
Oct 09, 2024 4.800 4.820 4.795 4.810 245,507 +0.01(+0.21%)
Oct 08, 2024 4.800 4.820 4.775 4.800 638,441 +0.02(+0.42%)
Oct 07, 2024 4.770 4.785 4.750 4.780 348,495 +0.03(+0.63%)
Oct 04, 2024 4.710 4.765 4.710 4.750 369,224 +0.02(+0.42%)
Oct 03, 2024 4.690 4.760 4.680 4.730 1,071,213 -0.03(-0.63%)
Oct 02, 2024 4.780 4.790 4.748 4.760 415,182 -0.07(-1.45%)
Oct 01, 2024 4.850 4.850 4.810 4.830 400,709 -0.03(-0.62%)
Sep 30, 2024 4.890 4.910 4.850 4.860 330,747 -0.03(-0.61%)
Sep 27, 2024 4.900 4.930 4.870 4.890 661,876 +0.01(+0.20%)
Sep 26, 2024 4.870 4.910 4.862 4.880 352,332 -0.01(-0.20%)
Sep 25, 2024 4.920 4.930 4.890 4.890 457,979 +0.00(+0.00%)
Sep 24, 2024 4.860 4.920 4.860 4.890 879,922 +0.03(+0.62%)
Sep 23, 2024 4.860 4.880 4.850 4.860 1,368,226 +0.03(+0.62%)
Sep 20, 2024 4.850 4.870 4.810 4.830 477,591 +0.00(+0.00%)
Sep 19, 2024 4.830 4.850 4.800 4.830 336,216 -0.07(-1.43%)
Sep 18, 2024 4.880 4.930 4.870 4.900 428,571 +0.06(+1.24%)
Sep 17, 2024 4.870 4.870 4.810 4.840 717,820 +0.02(+0.41%)
Sep 16, 2024 4.760 4.830 4.760 4.820 767,821 +0.10(+2.12%)
Sep 13, 2024 4.740 4.750 4.700 4.720 991,743 +0.03(+0.64%)
Sep 12, 2024 4.660 4.700 4.645 4.690 447,792 +0.04(+0.86%)
Sep 11, 2024 4.630 4.670 4.620 4.650 380,291 +0.03(+0.65%)
Sep 10, 2024 4.640 4.650 4.600 4.620 445,485 -0.04(-0.86%)
Sep 09, 2024 4.640 4.665 4.630 4.660 438,497 -0.02(-0.43%)
Sep 06, 2024 4.670 4.705 4.660 4.680 520,662 -0.01(-0.21%)
Sep 05, 2024 4.710 4.715 4.670 4.690 696,670 +0.03(+0.64%)
Sep 04, 2024 4.620 4.670 4.610 4.660 429,271 +0.04(+0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.