OTC Markets OTCPK - Delayed Quote USD

Telecom Italia S.p.A. (TIIAY)

Compare
3.3900
+0.0100
+(0.30%)
As of April 2 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20253.35003.38003.35003.39003.390081
Apr 1, 20253.36003.40003.36003.38503.385070,600
Mar 31, 20253.25003.34003.25003.34003.34002,700
Mar 28, 20253.38003.38003.32003.32003.32007,100
Mar 27, 20253.30003.36003.30003.36003.36004,200
Mar 26, 20253.17003.17003.17003.17003.1700300
Mar 25, 20253.15003.18003.12003.16003.16005,000
Mar 24, 20253.13003.17003.13003.16503.16503,500
Mar 21, 20253.09703.09703.08003.08003.08007,000
Mar 20, 20253.03003.09003.03003.08903.08906,700
Mar 19, 20253.11003.12003.10003.10003.10009,900
Mar 18, 20253.13003.16003.11003.14003.140035,000
Mar 17, 20253.18503.21003.18503.19003.19002,900
Mar 14, 20253.17003.18003.16803.17003.170027,100
Mar 13, 20252.98303.00002.96002.96002.960011,000
Mar 12, 20252.94002.94002.91002.93002.93001,300
Mar 11, 20252.89002.90802.87002.89002.89007,600
Mar 10, 20252.91002.91002.89002.90002.90001,900
Mar 7, 20252.90002.96002.90002.92002.92009,300
Mar 6, 20252.84002.84002.77002.77002.77004,400
Mar 5, 20252.74002.79002.72002.72002.720058,000
Mar 4, 20252.70002.73002.66002.66002.66008,800
Mar 3, 20252.80202.81002.75002.80002.800024,900
Feb 28, 20252.75002.76002.71002.74002.740020,900
Feb 27, 20252.74002.75002.73002.73002.73002,500
Feb 26, 20252.79002.80002.76002.80002.80007,000
Feb 25, 20252.80002.82002.79002.82002.820018,800
Feb 24, 20252.79002.79002.78002.79002.79004,600
Feb 21, 20252.81002.81002.77002.79002.79008,700
Feb 20, 20252.79002.81002.79002.79002.79001,000
Feb 19, 20252.86002.86002.80002.82502.825014,100
Feb 18, 20252.87002.90002.86002.86002.860020,800
Feb 14, 20252.87002.87002.82002.82402.82406,800
Feb 13, 20253.09503.10003.05003.07003.07003,000
Feb 12, 20253.11003.17003.11003.11003.110010,900
Feb 11, 20253.09003.12003.07003.10003.10008,800
Feb 10, 20253.07003.09003.06003.07303.07309,100
Feb 7, 20253.06003.06003.03003.05003.050029,200
Feb 6, 20252.85002.88002.85002.88002.88001,700
Feb 5, 20252.83002.85002.79002.81502.815021,200
Feb 4, 20252.76502.79002.76002.79002.79007,700
Feb 3, 20252.71002.72002.71002.71002.71007,100
Jan 31, 20252.70002.72002.68002.68002.68005,700
Jan 30, 20252.74002.75002.70002.72502.725021,300
Jan 29, 20252.70802.73002.70802.73002.73006,200
Jan 28, 20252.75002.77002.72002.76002.76007,200
Jan 27, 20252.68002.68002.65002.65002.65003,700
Jan 24, 20252.62002.63002.61502.62002.620012,800
Jan 23, 20252.64002.66002.64002.64002.640010,400
Jan 22, 20252.65002.66002.58002.58002.58005,900
Jan 21, 20252.63002.65002.63002.64002.64005,300
Jan 17, 20252.63002.65202.63002.64802.64801,100
Jan 16, 20252.62002.63502.61002.63002.63006,800
Jan 15, 20252.60802.62002.59802.62002.62008,500
Jan 14, 20252.62002.63002.60002.63002.630011,200
Jan 13, 20252.55202.57002.54502.56002.56006,100
Jan 10, 20252.57002.58002.53002.58002.580025,700
Jan 8, 20252.62002.64002.60002.62002.620010,600
Jan 7, 20252.56002.58502.56002.57002.570018,600
Jan 6, 20252.48002.50002.47002.49002.490011,000
Jan 3, 20252.45002.47002.45002.45602.456018,900
Jan 2, 20252.51002.53002.49002.50002.50008,400
Dec 31, 20242.48002.52002.43002.48902.489044,200
Dec 30, 20242.49002.54002.48002.51502.515016,900
Dec 27, 20242.49002.51002.49002.50602.50606,400
Dec 26, 20242.46302.50002.45002.48502.485018,900
Dec 24, 20242.47502.47502.40002.40002.40002,900
Dec 23, 20242.46502.50002.46502.49002.490011,300
Dec 20, 20242.45002.50002.44002.45002.450010,100
Dec 19, 20242.60002.62002.53002.57002.570037,900
Dec 18, 20242.82002.84002.73002.73002.73007,700
Dec 17, 20242.82002.85002.81502.83002.83005,400
Dec 16, 20242.69002.86002.69002.82002.820024,300
Dec 13, 20242.68502.68502.64002.68002.68001,800
Dec 12, 20242.60002.62002.59002.61002.610074,400
Dec 11, 20242.57202.58102.57002.57002.570011,300
Dec 10, 20242.51002.51002.50002.51002.510027,500
Dec 9, 20242.51002.53002.50002.52002.520010,000
Dec 6, 20242.47002.48502.47002.48502.48505,500
Dec 5, 20242.46002.46002.44002.46002.460015,400
Dec 4, 20242.35502.36002.32002.32002.320015,700
Dec 3, 20242.30002.32002.29002.29002.29003,700
Dec 2, 20242.29002.31002.27002.30502.305019,400
Nov 29, 20242.33002.37002.33002.37002.370025,500
Nov 27, 20242.42002.42002.40002.42002.42008,800
Nov 26, 20242.41002.42002.35002.38002.380035,500
Nov 25, 20242.40202.44002.40202.44002.440067,700
Nov 22, 20242.36002.38002.34002.35002.35007,400
Nov 21, 20242.34002.37002.34002.35002.350010,300
Nov 20, 20242.41002.41802.40002.40002.400025,000
Nov 19, 20242.36002.38202.36002.37002.370031,900
Nov 18, 20242.44002.48002.44002.46002.46008,500
Nov 15, 20242.44502.44502.40002.40002.40009,300
Nov 14, 20242.43002.45002.40002.40002.400033,000
Nov 13, 20242.24002.33002.19002.26002.260022,700
Nov 12, 20242.30002.30002.23502.27002.270018,000
Nov 11, 20242.34502.37002.34002.34002.340011,600
Nov 8, 20242.38002.38002.33002.35002.350013,200
Nov 7, 20242.41002.41702.37002.41002.410017,300
Nov 6, 20242.36002.37602.34002.35002.350020,100
Nov 5, 20242.45002.47002.43002.47002.47008,300
Nov 4, 20242.49002.49302.45002.45002.45002,600
Nov 1, 20242.49002.49002.47002.48002.48006,300
Oct 31, 20242.45702.49002.45702.47002.47007,900
Oct 30, 20242.50002.51502.50002.50502.50508,200
Oct 29, 20242.54002.54002.51002.51002.51003,700
Oct 28, 20242.54002.55002.53002.55002.55003,900
Oct 25, 20242.55302.55302.53002.53002.53006,200
Oct 24, 20242.56202.56602.55002.56002.56003,800
Oct 23, 20242.56002.57502.54002.54002.54005,700
Oct 22, 20242.63002.64502.63002.63002.63003,600
Oct 21, 20242.68002.68002.65702.67002.67004,300
Oct 18, 20242.69002.70002.68002.69002.69003,900
Oct 17, 20242.69002.69702.67002.67002.67008,200
Oct 16, 20242.69002.69002.67002.69002.690025,300
Oct 15, 20242.63802.64502.58002.64002.64002,400
Oct 14, 20242.58702.59302.57002.57002.57002,700
Oct 11, 20242.60002.60002.56002.56002.56002,900
Oct 10, 20242.71002.71002.69002.69002.69001,900
Oct 9, 20242.74002.75002.72802.75002.75002,500
Oct 8, 20242.71302.73002.70002.73002.73004,100
Oct 7, 20242.74002.74002.72002.72002.7200800
Oct 4, 20242.75502.76002.75002.76002.76001,700
Oct 3, 20242.69002.73002.69002.71502.715011,900
Oct 2, 20242.67002.73002.63002.72002.720016,800
Oct 1, 20242.68002.68002.65002.65002.650023,300
Sep 30, 20242.76002.77002.72002.72002.72003,600
Sep 27, 20242.68802.73202.66002.66002.66002,000
Sep 26, 20242.68002.68502.67002.68502.68506,500
Sep 25, 20242.66002.66002.61002.61002.61005,400
Sep 24, 20242.67302.67502.67002.67002.67005,600
Sep 23, 20242.65002.65002.63002.63002.63007,900
Sep 20, 20242.71002.71002.62402.64002.640030,900
Sep 19, 20242.79002.81002.78002.81002.81001,400
Sep 18, 20242.76002.88002.75002.88002.88007,300
Sep 17, 20242.73002.73002.68002.73002.73003,100
Sep 16, 20242.70502.74902.70502.72002.72002,600
Sep 13, 20242.65002.68002.65002.68002.68003,200
Sep 12, 20242.59002.62002.57002.60502.60506,200
Sep 11, 20242.43002.46002.42002.43002.430016,400
Sep 10, 20242.44302.48002.43002.46002.460014,500
Sep 9, 20242.51002.51002.48002.51002.51008,600
Sep 6, 20242.51502.53002.51002.51002.51003,000
Sep 5, 20242.57702.59002.57702.59002.590010,100
Sep 4, 20242.53302.54402.53002.53002.530015,100
Sep 3, 20242.50002.50002.46002.47002.47003,200
Aug 30, 20242.58002.60002.58002.58002.58006,600
Aug 29, 20242.56002.56702.54002.56002.56006,100
Aug 28, 20242.60502.61002.58002.58002.580026,400
Aug 27, 20242.57002.64002.56002.59402.59405,200
Aug 26, 20242.56002.65002.56002.61002.61004,400
Aug 23, 20242.51002.61002.51002.61002.6100600
Aug 22, 20242.49002.58002.48002.48502.48504,600
Aug 21, 20242.53702.55002.49002.49002.49004,100
Aug 20, 20242.54502.56002.51002.56002.56004,100
Aug 19, 20242.52002.57002.52002.57002.570016,800
Aug 16, 20242.43002.45302.39002.39002.39008,100
Aug 15, 20242.35002.44502.35002.35002.350011,900
Aug 14, 20242.39002.43002.39002.42002.420010,900
Aug 13, 20242.33502.35002.32002.34002.340010,400
Aug 12, 20242.37002.37502.35002.36002.360024,200
Aug 9, 20242.35002.39002.31002.31002.310026,900
Aug 8, 20242.30002.32002.29502.31002.310040,000
Aug 7, 20242.31002.34002.29002.29002.290027,800
Aug 6, 20242.27002.29002.26002.26802.268023,700
Aug 5, 20242.23002.28002.22002.24002.240035,000
Aug 2, 20242.37002.37002.31002.34002.34008,300
Aug 1, 20242.44002.44002.40002.40002.40007,400
Jul 31, 20242.42202.45002.37002.37002.370019,500
Jul 30, 20242.44002.45002.43002.45002.45007,000
Jul 29, 20242.42502.43002.41602.43002.430012,900
Jul 26, 20242.43002.45002.42002.43002.43002,200
Jul 25, 20242.42002.43002.38002.40002.40009,800
Jul 24, 20242.42002.42002.37002.40002.400017,000
Jul 23, 20242.40502.41002.39002.39002.390010,700
Jul 22, 20242.53002.53002.48002.48002.48003,900
Jul 19, 20242.60002.60602.59402.60602.60603,600
Jul 18, 20242.62802.62802.61002.62002.62006,400
Jul 17, 20242.58002.58002.57002.58002.58005,000
Jul 16, 20242.52202.57002.52202.55002.55006,500
Jul 15, 20242.53402.56002.53002.54502.54504,200
Jul 12, 20242.56002.58002.55002.56002.560028,000
Jul 11, 20242.52002.58002.52002.55002.550012,700
Jul 10, 20242.51002.53002.50002.51002.510051,800
Jul 9, 20242.39002.42002.37002.38002.38003,600
Jul 8, 20242.43002.44002.40002.40002.40007,900
Jul 5, 20242.50002.51002.42002.45002.450015,700
Jul 3, 20242.45802.47002.45002.45002.45002,700
Jul 2, 20242.40002.43602.40002.43002.430066,800
Jul 1, 20242.39002.39002.34002.34002.340045,700
Jun 28, 20242.36002.36002.34002.35002.350011,600
Jun 27, 20242.35802.36002.34002.35002.350035,000
Jun 26, 20242.35002.36002.33002.34502.345046,400
Jun 25, 20242.36502.37002.33002.35002.350050,300
Jun 24, 20242.42002.44002.42002.43002.430019,700
Jun 21, 20242.36002.36002.34002.34002.340029,500
Jun 20, 20242.40002.41002.38002.41002.410045,800
Jun 18, 20242.42002.42002.40002.40002.400093,300
Jun 17, 20242.37002.40002.35002.36002.36002,156,500
Jun 14, 20242.33002.34002.32502.33002.3300921,500
Jun 13, 20242.36502.38002.34802.35002.350081,800
Jun 12, 20242.38002.39002.36002.37002.370018,300
Jun 11, 20242.39002.40002.37802.38002.380025,500
Jun 10, 20242.43402.44002.43002.44002.440012,200
Jun 7, 20242.53002.53002.46002.51002.510010,900
Jun 6, 20242.54902.56002.54002.55002.550010,100
Jun 5, 20242.59002.59002.56002.57002.57006,400
Jun 4, 20242.64002.66002.62002.65002.650013,400
Jun 3, 20242.69002.71002.68902.71002.710012,900
May 31, 20242.54002.59002.52002.58002.580046,700
May 30, 20242.44002.70002.42002.70002.700028,400
May 29, 20242.63002.63002.55002.56002.560031,800
May 28, 20242.67002.69002.64002.65602.65605,500
May 24, 20242.60002.64002.60002.61002.610020,300
May 23, 20242.62002.65002.59002.60002.600046,800
May 22, 20242.61002.63002.60002.61002.610051,300
May 21, 20242.63002.63002.61002.61502.615011,600
May 20, 20242.64702.65002.63002.65002.650017,400
May 17, 20242.60002.64002.60002.62002.620012,000
May 16, 20242.60002.63002.60002.60002.600033,100
May 15, 20242.62002.62002.57502.59002.590016,900
May 14, 20242.51002.53002.51002.52702.527022,800
May 13, 20242.45002.47502.45002.47002.470013,800
May 10, 20242.40002.40602.37002.39002.390012,800
May 9, 20242.38502.39002.37002.37002.370028,800
May 8, 20242.36002.36002.32002.33002.330018,500
May 7, 20242.37002.38002.37002.38002.380033,500
May 6, 20242.39002.40002.38002.39002.39007,900
May 3, 20242.40002.41002.38002.40002.400034,900
May 2, 20242.31002.34002.31002.34002.340017,800
May 1, 20242.33002.35002.30002.35002.35005,300
Apr 30, 20242.33002.34002.31002.32002.320069,500
Apr 29, 20242.37102.41002.35002.36002.360067,200
Apr 26, 20242.33002.34002.32002.32002.320040,800
Apr 25, 20242.31002.35002.31002.35002.350047,800
Apr 24, 20242.35202.37002.34002.37002.370024,000
Apr 23, 20242.42002.42002.38002.41002.4100142,700
Apr 22, 20242.32802.38002.32002.34902.349045,200
Apr 19, 20242.30002.32002.28002.32002.320011,000
Apr 18, 20242.28002.30002.27002.29002.290037,400
Apr 17, 20242.36002.37002.30002.35002.350043,600
Apr 16, 20242.32002.35002.31002.35002.350066,000
Apr 15, 20242.35502.36502.34002.36002.3600252,200
Apr 12, 20242.41002.41002.36002.36002.360095,200
Apr 11, 20242.44002.44002.40002.42502.425035,600
Apr 10, 20242.46002.48002.45002.45502.455025,200
Apr 9, 20242.50202.53002.49002.53002.530043,700
Apr 8, 20242.47002.48002.44002.44402.444025,800
Apr 5, 20242.37002.40002.37002.40002.400017,400
Apr 4, 20242.43502.45002.41002.41002.410031,200
Apr 3, 20242.32802.50002.32802.50002.500045,900

Related Tickers

HTWS.L Helios Towers plc
106.00
-1.85%
 
ORANY Orange S.A.
13.65
+4.92%
 
VIV Telefônica Brasil S.A.
9.27
+3.11%
 
TEF Telefónica, S.A.
4.8893
+4.70%
 
CHTR Charter Communications, Inc.
370.03
-2.44%
 
SFTBY SoftBank Group Corp.
23.47
-6.94%
 
SURG SurgePays, Inc.
2.3799
-0.00%
 
LUMN Lumen Technologies, Inc.
3.5050
-12.81%
 
T AT&T Inc.
28.60
+1.63%
 
VZ Verizon Communications Inc.
45.61
+1.93%