NYSE - Nasdaq Real Time Price USD

Telecom Argentina S.A. (TEO)

10.59

+0.17

+(1.63%)

At close: May 23 at 4:00:01 PM EDT

10.59

-0.01

(-0.09%)

After hours: May 23 at 4:04:12 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	10.23	10.68	10.09	10.59	10.59	121,400
May 22, 2025	10.80	10.88	10.36	10.42	10.42	190,200
May 21, 2025	11.16	11.33	10.83	10.88	10.88	140,100
May 20, 2025	11.42	11.42	10.95	11.18	11.18	280,500
May 19, 2025	11.00	11.78	10.93	11.40	11.40	383,300
May 16, 2025	11.15	11.24	10.72	10.95	10.95	272,400
May 15, 2025	11.27	11.27	10.82	11.10	11.10	153,100
May 14, 2025	10.92	11.26	10.66	11.17	11.17	154,700
May 13, 2025	10.66	11.02	10.45	10.89	10.89	275,800
May 12, 2025	10.72	10.76	10.31	10.59	10.59	303,900
May 9, 2025	9.98	10.75	9.89	10.49	10.49	362,800
May 8, 2025	10.26	10.31	9.61	9.97	9.97	263,500
May 7, 2025	9.61	10.18	9.45	10.06	10.06	201,100
May 6, 2025	9.29	9.64	8.98	9.58	9.58	281,500
May 5, 2025	9.13	9.62	8.97	9.29	9.29	264,200
May 2, 2025	9.22	9.50	8.89	9.18	9.18	171,500
May 1, 2025	9.59	9.74	9.21	9.22	9.22	164,000
Apr 30, 2025	9.69	9.75	9.44	9.59	9.59	167,900
Apr 29, 2025	9.93	10.12	9.75	9.86	9.86	163,300
Apr 28, 2025	9.52	10.03	9.52	9.96	9.96	671,700
Apr 25, 2025	10.15	10.16	9.60	9.74	9.74	361,200
Apr 24, 2025	10.40	10.47	10.05	10.13	10.13	155,900
Apr 23, 2025	10.75	10.89	10.30	10.47	10.47	210,800
Apr 22, 2025	10.40	10.83	10.27	10.39	10.39	191,300
Apr 21, 2025	10.89	11.07	10.20	10.40	10.40	93,100
Apr 17, 2025	10.98	11.37	10.88	10.95	10.95	165,000
Apr 16, 2025	10.75	11.12	10.63	10.81	10.81	138,200
Apr 15, 2025	11.09	11.37	10.74	10.80	10.80	137,100
Apr 14, 2025	11.75	12.35	10.68	11.10	11.10	617,300
Apr 11, 2025	10.29	11.24	9.96	11.07	11.07	278,200
Apr 10, 2025	10.07	10.37	9.55	10.17	10.17	95,400
Apr 9, 2025	9.54	10.38	8.77	10.13	10.13	160,600
Apr 8, 2025	9.85	10.04	9.29	9.49	9.49	197,000
Apr 7, 2025	9.23	10.30	9.06	9.50	9.50	319,700
Apr 4, 2025	10.26	10.27	9.47	9.86	9.86	287,600
Apr 3, 2025	10.06	10.49	10.01	10.42	10.42	161,200
Apr 2, 2025	10.62	10.84	10.37	10.59	10.59	59,600
Apr 1, 2025	10.03	10.64	9.92	10.64	10.64	105,200
Mar 31, 2025	10.44	10.44	9.88	10.19	10.19	140,000
Mar 28, 2025	10.61	10.92	10.30	10.49	10.49	96,900
Mar 27, 2025	10.85	11.17	10.45	10.59	10.59	161,800
Mar 26, 2025	10.75	10.87	10.49	10.67	10.67	97,000
Mar 25, 2025	10.49	11.05	10.35	10.76	10.76	251,400
Mar 24, 2025	11.34	11.34	10.46	10.49	10.49	289,600
Mar 21, 2025	10.75	11.31	10.74	11.31	11.31	110,300
Mar 20, 2025	10.87	11.07	10.78	10.93	10.93	106,700
Mar 19, 2025	10.45	10.87	10.38	10.87	10.87	147,300
Mar 18, 2025	11.17	11.17	10.29	10.33	10.33	107,100
Mar 17, 2025	11.30	11.39	10.99	11.11	11.11	100,100
Mar 14, 2025	11.18	11.28	10.72	11.14	11.14	113,800
Mar 13, 2025	11.14	11.32	10.68	10.79	10.79	98,000
Mar 12, 2025	10.93	11.45	10.93	11.25	11.25	138,800
Mar 11, 2025	10.60	11.00	10.59	10.97	10.97	125,000
Mar 10, 2025	11.49	11.49	10.53	10.76	10.76	147,600
Mar 7, 2025	11.35	11.51	10.75	11.44	11.44	125,400
Mar 6, 2025	11.50	11.56	11.06	11.23	11.23	107,100
Mar 5, 2025	10.96	11.73	10.86	11.68	11.68	128,000
Mar 4, 2025	10.82	11.33	10.51	11.08	11.08	134,000
Mar 3, 2025	11.53	11.74	10.87	10.98	10.98	181,300
Feb 28, 2025	10.49	11.65	10.34	11.48	11.48	312,000
Feb 27, 2025	11.37	11.40	10.67	11.10	11.10	213,200
Feb 26, 2025	11.72	12.13	11.28	11.40	11.40	193,600
Feb 25, 2025	12.73	12.82	11.78	11.78	11.78	624,600
Feb 24, 2025	12.15	12.34	11.47	12.10	12.10	435,600
Feb 21, 2025	12.33	12.39	11.47	11.59	11.59	122,400
Feb 20, 2025	11.86	12.09	11.61	11.97	11.97	110,800
Feb 19, 2025	11.35	12.09	11.26	11.77	11.77	182,500
Feb 18, 2025	10.50	11.55	10.50	11.33	11.33	493,900
Feb 14, 2025	11.19	11.25	10.92	11.09	11.09	107,000
Feb 13, 2025	11.32	11.32	10.88	11.26	11.26	100,400
Feb 12, 2025	10.52	11.28	10.19	10.84	10.84	201,100
Feb 11, 2025	11.60	11.63	10.69	10.79	10.79	298,200
Feb 10, 2025	11.92	12.09	11.61	11.69	11.69	101,300
Feb 7, 2025	12.21	12.21	11.39	11.77	11.77	251,200
Feb 6, 2025	11.65	12.41	11.65	12.40	12.40	116,900
Feb 5, 2025	11.91	12.10	11.61	11.63	11.63	139,300
Feb 4, 2025	11.95	12.33	11.86	11.99	11.99	56,200
Feb 3, 2025	11.68	12.30	11.30	11.80	11.80	177,900
Jan 31, 2025	12.65	12.87	12.10	12.20	12.20	159,600
Jan 30, 2025	12.85	13.10	12.63	12.87	12.87	216,000
Jan 29, 2025	12.28	12.65	12.14	12.63	12.63	275,000
Jan 28, 2025	12.31	12.50	12.10	12.41	12.41	183,600
Jan 27, 2025	12.10	12.26	11.55	12.25	12.25	375,500
Jan 24, 2025	12.66	12.85	12.15	12.33	12.33	212,200
Jan 23, 2025	12.78	12.94	12.60	12.69	12.69	153,700
Jan 22, 2025	12.72	12.97	12.36	12.78	12.78	196,600
Jan 21, 2025	12.12	12.76	11.90	12.65	12.65	313,200
Jan 17, 2025	12.50	12.50	11.91	12.07	12.07	166,700
Jan 16, 2025	12.89	13.13	12.31	12.56	12.56	167,000
Jan 15, 2025	13.54	13.59	12.80	13.10	13.10	276,000
Jan 14, 2025	12.66	13.53	12.45	13.32	13.32	402,100
Jan 13, 2025	13.37	13.39	12.57	12.74	12.74	249,400
Jan 10, 2025	13.55	13.73	13.03	13.72	13.72	154,700
Jan 8, 2025	14.23	14.51	13.25	13.55	13.55	393,800
Jan 7, 2025	14.05	15.54	13.11	14.04	14.04	519,500
Jan 6, 2025	14.67	15.17	14.12	14.18	14.18	331,900
Jan 3, 2025	13.96	14.34	13.09	14.18	14.18	334,900
Jan 2, 2025	12.92	13.89	12.80	13.80	13.80	430,100
Dec 31, 2024	12.70	13.11	12.40	12.59	12.59	109,400
Dec 30, 2024	13.61	13.70	12.54	12.71	12.71	231,900
Dec 27, 2024	13.05	13.39	12.55	13.37	13.37	319,600
Dec 26, 2024	12.38	13.08	12.10	12.90	12.90	223,400
Dec 24, 2024	11.95	12.13	11.81	12.13	12.13	83,300
Dec 23, 2024	12.00	12.21	11.66	12.06	12.06	230,800
Dec 20, 2024	11.87	12.10	11.48	11.89	11.89	276,700
Dec 19, 2024	12.79	13.03	11.73	11.75	11.75	442,400
Dec 18, 2024	13.50	13.51	12.17	12.38	12.38	297,400
Dec 17, 2024	14.04	14.28	13.18	13.34	13.34	228,200
Dec 16, 2024	13.62	14.70	13.62	13.81	13.81	488,600
Dec 13, 2024	13.94	14.25	13.41	13.60	13.60	232,400
Dec 12, 2024	13.66	14.34	13.60	13.81	13.81	249,300
Dec 11, 2024	13.50	14.14	13.20	13.75	13.75	255,700
Dec 10, 2024	13.80	14.29	13.04	13.33	13.33	240,100
Dec 9, 2024	13.51	14.79	13.49	13.74	13.74	633,500
Dec 6, 2024	13.72	13.92	13.09	13.48	13.48	150,700
Dec 5, 2024	12.85	13.72	12.77	13.69	13.69	187,200
Dec 4, 2024	13.78	13.78	12.83	12.93	12.93	223,300
Dec 3, 2024	13.86	14.03	13.31	13.41	13.41	275,000
Dec 2, 2024	13.71	14.09	13.25	13.70	13.70	251,200
Nov 29, 2024	13.21	13.81	12.81	13.56	13.56	244,000
Nov 27, 2024	13.55	13.70	13.05	13.27	13.27	130,100
Nov 26, 2024	13.54	13.84	13.26	13.55	13.55	161,800
Nov 25, 2024	13.31	13.81	13.31	13.47	13.47	553,300
Nov 22, 2024	13.00	13.66	12.90	13.20	13.20	355,300
Nov 21, 2024	12.86	13.50	12.81	12.85	12.85	196,100
Nov 20, 2024	13.66	13.90	12.83	13.03	13.03	216,500
Nov 19, 2024	14.00	14.09	13.24	13.44	13.44	187,200
Nov 18, 2024	13.24	14.13	13.13	13.92	13.92	292,600
Nov 15, 2024	12.98	13.53	12.69	13.18	13.18	389,100
Nov 14, 2024	11.70	13.25	11.50	13.00	13.00	509,200
Nov 13, 2024	10.85	11.68	10.83	11.60	11.60	129,900
Nov 12, 2024	11.09	11.18	10.67	10.83	10.83	162,800
Nov 11, 2024	11.50	11.67	10.81	11.13	11.13	210,700
Nov 8, 2024	11.60	11.80	10.80	11.51	11.51	324,500
Nov 7, 2024	11.24	12.06	11.10	11.75	11.75	317,700
Nov 6, 2024	10.35	11.31	10.31	11.24	11.24	556,600
Nov 5, 2024	9.55	10.27	9.52	10.18	10.18	345,700
Nov 4, 2024	9.36	9.74	9.30	9.54	9.54	177,400
Nov 1, 2024	9.36	9.66	9.26	9.28	9.28	240,700
Oct 31, 2024	8.97	9.32	8.93	9.28	9.28	254,100
Oct 30, 2024	8.79	9.19	8.45	8.99	8.99	248,000
Oct 29, 2024	8.73	9.25	8.64	8.72	8.72	197,000
Oct 28, 2024	8.83	8.91	8.56	8.77	8.77	240,000
Oct 25, 2024	8.21	8.88	8.17	8.65	8.65	262,400
Oct 24, 2024	7.77	8.24	7.77	8.14	8.14	160,000
Oct 23, 2024	8.04	8.13	7.75	7.77	7.77	123,200
Oct 22, 2024	8.17	8.32	7.94	8.09	8.09	115,600
Oct 21, 2024	8.41	8.41	8.22	8.27	8.27	77,400
Oct 18, 2024	8.61	8.64	8.19	8.41	8.41	165,400
Oct 17, 2024	8.53	8.62	8.38	8.57	8.57	92,300
Oct 16, 2024	8.17	8.67	8.05	8.51	8.51	387,800
Oct 15, 2024	7.80	8.15	7.68	8.09	8.09	108,600
Oct 14, 2024	7.84	8.10	7.63	7.81	7.81	173,400
Oct 11, 2024	7.90	8.02	7.81	7.91	7.91	86,600
Oct 10, 2024	7.86	8.05	7.70	7.98	7.98	103,300
Oct 9, 2024	7.73	7.98	7.56	7.90	7.90	90,400
Oct 8, 2024	7.66	7.84	7.55	7.70	7.70	83,100
Oct 7, 2024	7.91	8.00	7.56	7.63	7.63	64,600
Oct 4, 2024	7.92	8.03	7.86	7.94	7.94	40,500
Oct 3, 2024	7.77	7.94	7.68	7.86	7.86	58,800
Oct 2, 2024	7.85	7.85	7.57	7.77	7.77	85,300
Oct 1, 2024	7.45	7.85	7.33	7.79	7.79	146,100
Sep 30, 2024	7.76	7.76	7.44	7.54	7.54	95,700
Sep 27, 2024	7.92	7.95	7.71	7.74	7.74	80,800
Sep 26, 2024	8.07	8.15	7.75	7.82	7.82	127,700
Sep 25, 2024	8.22	8.30	8.00	8.03	8.03	118,000
Sep 24, 2024	8.50	8.56	8.19	8.19	8.19	134,500
Sep 23, 2024	8.51	8.65	8.36	8.48	8.48	143,800
Sep 20, 2024	8.40	8.57	8.32	8.53	8.53	175,800
Sep 19, 2024	8.18	8.62	8.09	8.56	8.56	424,800
Sep 18, 2024	8.27	8.28	7.74	8.05	8.05	389,100
Sep 17, 2024	8.36	8.36	8.10	8.19	8.19	100,400
Sep 16, 2024	8.07	8.42	8.03	8.28	8.28	254,000
Sep 13, 2024	8.16	8.16	7.88	8.02	8.02	147,700
Sep 12, 2024	8.06	8.07	7.88	8.05	8.05	241,600
Sep 11, 2024	7.75	8.22	7.68	8.05	8.05	192,000
Sep 10, 2024	7.84	7.87	7.44	7.70	7.70	95,100
Sep 9, 2024	7.70	7.87	7.60	7.85	7.85	117,700
Sep 6, 2024	7.71	7.84	7.37	7.61	7.61	229,900
Sep 5, 2024	7.50	7.86	7.41	7.75	7.75	322,100
Sep 4, 2024	6.90	7.57	6.90	7.43	7.43	214,200
Sep 3, 2024	6.97	7.12	6.76	6.94	6.94	200,000
Aug 30, 2024	6.92	7.46	6.92	6.97	6.97	413,900
Aug 29, 2024	6.73	7.02	6.60	6.99	6.99	288,900
Aug 28, 2024	6.80	6.85	6.73	6.76	6.76	83,000
Aug 27, 2024	6.87	6.99	6.81	6.84	6.84	81,700
Aug 26, 2024	7.04	7.16	6.88	6.90	6.90	80,100
Aug 23, 2024	6.93	7.09	6.91	7.06	7.06	67,400
Aug 22, 2024	7.30	7.33	6.86	6.90	6.90	150,300
Aug 21, 2024	7.58	7.58	7.29	7.35	7.35	76,600
Aug 20, 2024	7.64	7.74	7.29	7.58	7.58	239,900
Aug 19, 2024	7.19	7.75	7.17	7.66	7.66	288,700
Aug 16, 2024	7.23	7.33	7.18	7.21	7.21	219,200
Aug 15, 2024	7.26	7.38	7.18	7.20	7.20	193,700
Aug 14, 2024	6.98	7.37	6.97	7.15	7.15	190,400
Aug 13, 2024	7.14	7.14	6.84	7.07	7.07	228,800
Aug 12, 2024	7.05	7.22	6.97	7.05	7.05	100,500
Aug 9, 2024	6.79	7.07	6.74	7.05	7.05	160,500
Aug 8, 2024	6.22	6.83	6.22	6.72	6.72	196,300
Aug 7, 2024	6.21	6.35	6.11	6.27	6.27	150,600
Aug 6, 2024	5.97	6.13	5.80	6.06	6.06	149,400
Aug 5, 2024	5.70	5.89	5.52	5.86	5.86	201,200
Aug 2, 2024	6.07	6.09	5.90	5.90	5.90	166,300
Aug 1, 2024	6.25	6.36	6.13	6.18	6.18	95,600
Jul 31, 2024	6.24	6.48	6.22	6.34	6.34	150,700
Jul 30, 2024	6.20	6.30	6.11	6.20	6.20	103,900
Jul 29, 2024	6.19	6.32	6.11	6.20	6.20	131,000
Jul 26, 2024	6.40	6.48	6.28	6.32	6.32	149,100
Jul 25, 2024	6.51	6.59	6.35	6.35	6.35	116,100
Jul 24, 2024	6.70	6.73	6.50	6.50	6.50	169,200
Jul 23, 2024	6.60	6.81	6.56	6.72	6.72	144,800
Jul 22, 2024	6.63	6.75	6.63	6.65	6.65	87,400
Jul 19, 2024	6.53	6.77	6.51	6.61	6.61	152,400
Jul 18, 2024	6.70	6.84	6.53	6.55	6.55	135,800
Jul 17, 2024	6.74	6.85	6.71	6.74	6.74	201,300
Jul 16, 2024	6.90	6.95	6.73	6.83	6.83	312,100
Jul 15, 2024	7.25	7.30	6.78	6.88	6.88	273,600
Jul 12, 2024	7.33	7.34	7.07	7.17	7.17	68,000
Jul 11, 2024	7.41	7.41	7.22	7.28	7.28	140,200
Jul 10, 2024	7.21	7.44	7.18	7.23	7.23	202,000
Jul 9, 2024	6.84	7.39	6.84	7.20	7.20	203,400
Jul 8, 2024	6.91	6.99	6.77	6.97	6.97	183,800
Jul 5, 2024	7.02	7.08	6.85	6.89	6.89	121,600
Jul 3, 2024	6.90	7.16	6.82	7.02	7.02	135,000
Jul 2, 2024	6.87	7.02	6.76	6.90	6.90	295,700
Jul 1, 2024	7.20	7.26	6.85	6.85	6.85	195,400
Jun 28, 2024	7.50	7.54	7.21	7.23	7.23	134,600
Jun 27, 2024	7.14	7.46	6.92	7.45	7.45	177,600
Jun 26, 2024	7.15	7.18	6.80	6.90	6.90	216,800
Jun 25, 2024	6.96	7.24	6.96	7.15	7.15	125,100
Jun 24, 2024	6.94	7.11	6.89	7.05	7.05	125,000
Jun 21, 2024	7.03	7.04	6.65	6.89	6.89	264,500
Jun 20, 2024	7.29	7.41	6.87	7.03	7.03	413,900
Jun 18, 2024	7.40	7.58	7.28	7.36	7.36	172,700
Jun 17, 2024	7.41	7.55	7.21	7.40	7.40	261,900
Jun 14, 2024	7.43	7.64	7.36	7.47	7.47	175,800
Jun 13, 2024	7.45	7.62	7.14	7.42	7.42	401,300
Jun 12, 2024	7.28	7.38	7.05	7.06	7.06	252,400
Jun 11, 2024	7.20	7.29	7.11	7.13	7.13	121,800
Jun 10, 2024	7.15	7.37	6.82	7.30	7.30	301,700
Jun 7, 2024	7.43	7.59	7.17	7.17	7.17	185,000
Jun 6, 2024	7.87	7.87	7.43	7.50	7.50	288,100
Jun 5, 2024	7.88	8.07	7.75	7.80	7.80	336,700
Jun 4, 2024	8.21	8.24	7.76	7.89	7.89	322,600
Jun 3, 2024	8.73	8.77	8.19	8.32	8.32	183,600
May 31, 2024	8.89	9.05	8.58	8.76	8.76	741,100
May 30, 2024	8.57	8.99	8.51	8.85	8.85	482,400
May 29, 2024	8.23	8.51	8.15	8.44	8.44	190,200
May 28, 2024	8.33	8.57	8.22	8.28	8.28	252,900
May 24, 2024	8.35	8.54	8.15	8.23	8.23	269,800

VEON VEON Ltd.

52.65

-0.90%

TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk

16.74

-1.88%

TEFOF Telefónica, S.A.

5.27

0.00%

PHI PLDT Inc.

22.48

+0.49%

KT KT Corporation

19.28

+0.89%

TIGO Millicom International Cellular S.A.

36.89

+0.19%

SKM SK Telecom Co., Ltd.

20.54

+0.83%

TEF Telefónica, S.A.

5.20

+0.78%

TKC Turkcell Iletisim Hizmetleri A.S.

6.38

-1.69%

VIV Telefônica Brasil S.A.

9.78

+0.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Telecom Argentina S.A. (TEO)

Related Tickers