Telefonica SA ADR (TEF) Historical Stock Data
4.50 ↑0.08 (1.81%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TEF is up 0.11% a day on average. There have been 18 days where Telefonica SA ADR closed green and 12 days where TEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.47 | 4.50 | ↑$0.03 (0.67%) | 4.47 | 4.51 | 801.85K |
| 2024-04-25 | 4.39 | 4.42 | ↑$0.03 (0.68%) | 4.39 | 4.45 | 776.56K |
| 2024-04-24 | 4.41 | 4.40 | ↓$0.01 (-0.23%) | 4.38 | 4.41 | 324.45K |
| 2024-04-23 | 4.42 | 4.43 | ↑$0.01 (0.23%) | 4.42 | 4.45 | 728.34K |
| 2024-04-22 | 4.34 | 4.36 | ↑$0.02 (0.46%) | 4.33 | 4.39 | 0.92M |
| 2024-04-19 | 4.24 | 4.27 | ↑$0.03 (0.71%) | 4.24 | 4.28 | 413.84K |
| 2024-04-18 | 4.19 | 4.22 | ↑$0.03 (0.72%) | 4.18 | 4.22 | 568.75K |
| 2024-04-17 | 4.16 | 4.17 | ↑$0.01 (0.24%) | 4.14 | 4.18 | 869.67K |
| 2024-04-16 | 4.13 | 4.13 | ↑$0.00 (0.00%) | 4.11 | 4.13 | 444.17K |
| 2024-04-15 | 4.19 | 4.15 | ↓$0.04 (-0.95%) | 4.14 | 4.21 | 785.27K |
| 2024-04-12 | 4.19 | 4.17 | ↓$0.02 (-0.48%) | 4.15 | 4.22 | 1.02M |
| 2024-04-11 | 4.24 | 4.20 | ↓$0.04 (-0.94%) | 4.18 | 4.25 | 1.21M |
| 2024-04-10 | 4.22 | 4.27 | ↑$0.05 (1.18%) | 4.20 | 4.27 | 1.20M |
| 2024-04-09 | 4.32 | 4.31 | ↓$0.01 (-0.23%) | 4.29 | 4.33 | 1.34M |
| 2024-04-08 | 4.28 | 4.34 | ↑$0.06 (1.40%) | 4.26 | 4.35 | 1.62M |
| 2024-04-05 | 4.27 | 4.29 | ↑$0.02 (0.47%) | 4.25 | 4.30 | 422.32K |
| 2024-04-04 | 4.41 | 4.34 | ↓$0.07 (-1.59%) | 4.34 | 4.42 | 714.27K |
| 2024-04-03 | 4.38 | 4.38 | ↑$0.00 (0.00%) | 4.34 | 4.38 | 549.75K |
| 2024-04-02 | 4.39 | 4.38 | ↓$0.01 (-0.23%) | 4.35 | 4.39 | 440.43K |
| 2024-04-01 | 4.35 | 4.39 | ↑$0.04 (0.92%) | 4.35 | 4.40 | 349.53K |
| 2024-03-28 | 4.41 | 4.41 | ↑$0.00 (0.00%) | 4.39 | 4.43 | 719.98K |
| 2024-03-27 | 4.38 | 4.41 | ↑$0.03 (0.68%) | 4.38 | 4.42 | 722.84K |
| 2024-03-26 | 4.40 | 4.37 | ↓$0.03 (-0.68%) | 4.36 | 4.41 | 654.95K |
| 2024-03-25 | 4.29 | 4.31 | ↑$0.02 (0.47%) | 4.29 | 4.32 | 496.91K |
| 2024-03-22 | 4.31 | 4.29 | ↓$0.02 (-0.46%) | 4.27 | 4.31 | 320.33K |
| 2024-03-21 | 4.30 | 4.27 | ↓$0.03 (-0.70%) | 4.27 | 4.32 | 741.49K |
| 2024-03-20 | 4.22 | 4.28 | ↑$0.06 (1.42%) | 4.22 | 4.28 | 350.53K |
| 2024-03-19 | 4.23 | 4.22 | ↓$0.01 (-0.24%) | 4.21 | 4.24 | 460.58K |
| 2024-03-18 | 4.23 | 4.23 | ↑$0.00 (0.00%) | 4.22 | 4.24 | 460.31K |
| 2024-03-15 | 4.25 | 4.24 | ↓$0.01 (-0.24%) | 4.24 | 4.28 | 781.38K |
Create an account or log in to view more rows.
$TEF futes rippin
$TEF just added more
$TEF YALL READY????????
$TEF Guys when can we expect that 30% drop?
$TEF Mindset is key
$TEF Not Selling
Hodling for thousands!
$TEF Bears go home!
$TEF Lol she wants higher
$TEF Let’s goooo
$TEF hold