Skip to main content

Telecom Argentina Stet France Telecom ADR (NY: TEO )

6.200 -0.120 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.560 8.060 7.406 7.444 673,997 -0.12(-1.65%)
Aug 29, 2019 7.844 7.968 7.186 7.569 766,171 -0.25(-3.19%)
Aug 28, 2019 7.868 8.168 7.744 7.819 349,493 -0.07(-0.95%)
Aug 27, 2019 8.585 8.585 7.760 7.893 765,752 -0.67(-7.87%)
Aug 26, 2019 8.626 8.909 8.493 8.568 183,412 +0.03(+0.39%)
Aug 23, 2019 8.776 8.918 8.535 8.535 190,597 -0.36(-4.03%)
Aug 22, 2019 9.159 9.159 8.859 8.893 143,519 -0.23(-2.55%)
Aug 21, 2019 8.943 9.242 8.866 9.126 420,973 +0.16(+1.76%)
Aug 20, 2019 8.535 9.184 8.535 8.968 266,601 +0.39(+4.56%)
Aug 19, 2019 9.292 9.451 8.393 8.576 387,444 -0.72(-7.79%)
Aug 16, 2019 9.217 9.725 9.018 9.301 635,085 +0.37(+4.09%)
Aug 15, 2019 8.424 9.438 8.424 8.935 709,181 +0.65(+7.83%)
Aug 14, 2019 8.846 8.846 8.238 8.286 813,078 -0.60(-6.75%)
Aug 13, 2019 8.757 9.616 8.651 8.886 1,401,500 +0.40(+4.68%)
Aug 12, 2019 9.422 9.576 8.189 8.489 1,599,236 -4.24(-33.31%)
Aug 09, 2019 11.81 12.79 11.54 12.73 526,512 +0.95(+8.05%)
Aug 08, 2019 11.55 12.11 11.10 11.78 650,102 -0.46(-3.78%)
Aug 07, 2019 12.41 12.50 12.24 12.24 229,635 -0.34(-2.71%)
Aug 06, 2019 13.11 13.11 12.55 12.58 282,390 -0.36(-2.82%)
Aug 05, 2019 13.33 13.33 12.77 12.95 336,227 -0.58(-4.26%)
Aug 02, 2019 13.38 13.63 13.23 13.52 133,570 +0.06(+0.42%)
Aug 01, 2019 13.79 13.88 13.29 13.47 145,598 -0.24(-1.72%)
Jul 31, 2019 14.01 14.23 13.58 13.70 374,330 -0.36(-2.54%)
Jul 30, 2019 14.04 14.19 13.87 14.06 94,910 -0.10(-0.69%)
Jul 29, 2019 14.27 14.53 14.12 14.16 236,625 -0.10(-0.68%)
Jul 26, 2019 13.98 14.42 13.79 14.25 245,927 +0.42(+3.05%)
Jul 25, 2019 13.93 14.03 13.51 13.83 168,816 -0.14(-0.99%)
Jul 24, 2019 13.96 14.29 13.76 13.97 152,842 -0.02(-0.12%)
Jul 23, 2019 13.83 14.07 13.50 13.99 233,479 +0.10(+0.70%)
Jul 22, 2019 14.23 14.43 13.86 13.89 267,265 -0.34(-2.39%)
Jul 19, 2019 14.16 14.26 14.05 14.23 307,471 -0.02(-0.11%)
Jul 18, 2019 14.39 14.56 14.05 14.25 162,153 -0.13(-0.90%)
Jul 17, 2019 14.49 14.59 14.24 14.38 305,330 -0.06(-0.39%)
Jul 16, 2019 14.36 14.46 14.30 14.43 331,168 +0.04(+0.28%)
Jul 15, 2019 14.54 14.91 14.16 14.39 324,026 -0.23(-1.55%)
Jul 12, 2019 14.68 14.73 14.42 14.62 159,347 +0.03(+0.22%)
Jul 11, 2019 14.47 14.77 14.47 14.59 227,190 +0.17(+1.18%)
Jul 10, 2019 14.51 14.66 14.33 14.42 352,335 +0.04(+0.28%)
Jul 09, 2019 14.32 14.48 14.32 14.38 151,959 +0.12(+0.85%)
Jul 08, 2019 14.36 14.50 14.20 14.25 258,462 -0.13(-0.90%)
Jul 05, 2019 14.42 14.62 14.21 14.38 202,637 -0.04(-0.28%)
Jul 03, 2019 14.33 14.65 14.24 14.42 159,347 +0.00(+0.00%)
Jul 02, 2019 14.33 14.55 14.33 14.42 297,972 +0.06(+0.40%)
Jul 01, 2019 14.55 15.04 14.12 14.37 284,517 +0.04(+0.28%)
Jun 28, 2019 14.11 14.56 13.95 14.33 361,984 +0.28(+2.02%)
Jun 27, 2019 14.04 14.38 13.82 14.04 529,756 -0.07(-0.52%)
Jun 26, 2019 14.38 14.53 13.99 14.12 212,695 -0.34(-2.36%)
Jun 25, 2019 14.38 14.60 14.19 14.46 237,132 +0.12(+0.85%)
Jun 24, 2019 14.49 14.59 14.30 14.34 221,459 -0.22(-1.50%)
Jun 21, 2019 14.56 14.64 14.36 14.55 414,648 +0.02(+0.11%)
Jun 20, 2019 14.53 14.67 14.19 14.54 214,921 +0.23(+1.59%)
Jun 19, 2019 14.25 14.62 13.95 14.31 366,033 +0.06(+0.40%)
Jun 18, 2019 14.18 14.52 14.15 14.25 918,433 +0.23(+1.62%)
Jun 17, 2019 13.91 14.29 13.78 14.03 333,080 +0.01(+0.06%)
Jun 14, 2019 14.15 14.15 13.62 14.02 466,941 -0.12(-0.86%)
Jun 13, 2019 14.39 14.50 13.92 14.14 777,481 -0.30(-2.08%)
Jun 12, 2019 13.09 14.59 13.09 14.44 1,920,560 +1.44(+11.03%)
Jun 11, 2019 12.77 13.15 12.75 13.01 777,236 +0.27(+2.10%)
Jun 10, 2019 12.40 12.91 12.40 12.74 377,174 +0.30(+2.41%)
Jun 07, 2019 12.54 12.68 12.36 12.44 237,910 -0.09(-0.71%)
Jun 06, 2019 12.65 12.71 12.31 12.53 345,233 -0.06(-0.45%)
Jun 05, 2019 12.02 12.60 11.95 12.58 418,872 +0.44(+3.60%)
Jun 04, 2019 12.15 12.23 11.82 12.15 343,128 +0.06(+0.54%)
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.