Telefonica SA ADR (TEF) Historical Stock Data
3.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TEF is down -0.29% a day on average. There have been 13 days where Telefonica SA ADR closed green and 17 days where TEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 4.01 | 3.99 | ↓$0.02 (-0.50%) | 3.97 | 4.02 | 2.53M |
| 2025-12-22 | 3.94 | 3.96 | ↑$0.02 (0.51%) | 3.94 | 3.98 | 1.74M |
| 2025-12-19 | 3.96 | 3.94 | ↓$0.02 (-0.51%) | 3.92 | 3.98 | 2.18M |
| 2025-12-18 | 4.03 | 4.00 | ↓$0.03 (-0.74%) | 4.00 | 4.04 | 2M |
| 2025-12-17 | 4.03 | 4.05 | ↑$0.02 (0.50%) | 3.90 | 4.07 | 1.67M |
| 2025-12-16 | 4.21 | 4.16 | ↓$0.05 (-1.19%) | 4.16 | 4.22 | 779.77K |
| 2025-12-15 | 4.26 | 4.27 | ↑$0.01 (0.23%) | 4.23 | 4.28 | 0.97M |
| 2025-12-12 | 4.29 | 4.27 | ↓$0.02 (-0.47%) | 4.26 | 4.31 | 854.28K |
| 2025-12-11 | 4.22 | 4.23 | ↑$0.01 (0.24%) | 4.22 | 4.27 | 637.42K |
| 2025-12-10 | 4.17 | 4.20 | ↑$0.03 (0.72%) | 4.17 | 4.20 | 530.38K |
| 2025-12-09 | 4.17 | 4.18 | ↑$0.01 (0.24%) | 4.16 | 4.19 | 552.05K |
| 2025-12-08 | 4.19 | 4.14 | ↓$0.05 (-1.19%) | 4.13 | 4.20 | 840.21K |
| 2025-12-05 | 4.21 | 4.20 | ↓$0.01 (-0.24%) | 4.19 | 4.23 | 3.48M |
| 2025-12-04 | 4.21 | 4.19 | ↓$0.02 (-0.48%) | 4.17 | 4.23 | 2.07M |
| 2025-12-03 | 4.18 | 4.17 | ↓$0.01 (-0.24%) | 4.17 | 4.21 | 595.06K |
| 2025-12-02 | 4.20 | 4.16 | ↓$0.04 (-0.95%) | 4.13 | 4.22 | 1.21M |
| 2025-12-01 | 4.23 | 4.19 | ↓$0.04 (-0.95%) | 4.19 | 4.25 | 1.11M |
| 2025-11-28 | 4.27 | 4.29 | ↑$0.02 (0.47%) | 4.27 | 4.30 | 337.49K |
| 2025-11-26 | 4.25 | 4.27 | ↑$0.02 (0.47%) | 4.25 | 4.29 | 590.67K |
| 2025-11-25 | 4.24 | 4.26 | ↑$0.02 (0.47%) | 4.24 | 4.28 | 1.07M |
| 2025-11-24 | 4.20 | 4.14 | ↓$0.06 (-1.43%) | 4.14 | 4.21 | 837.58K |
| 2025-11-21 | 4.16 | 4.17 | ↑$0.01 (0.24%) | 4.15 | 4.20 | 722.04K |
| 2025-11-20 | 4.12 | 4.08 | ↓$0.04 (-0.97%) | 4.08 | 4.14 | 781.68K |
| 2025-11-19 | 4.16 | 4.11 | ↓$0.05 (-1.20%) | 4.10 | 4.17 | 819.22K |
| 2025-11-18 | 4.19 | 4.15 | ↓$0.04 (-0.95%) | 4.14 | 4.21 | 1.10M |
| 2025-11-17 | 4.26 | 4.28 | ↑$0.02 (0.47%) | 4.26 | 4.30 | 2.02M |
| 2025-11-14 | 4.30 | 4.29 | ↓$0.01 (-0.23%) | 4.26 | 4.30 | 1.14M |
| 2025-11-13 | 4.25 | 4.25 | ↑$0.00 (0.00%) | 4.24 | 4.31 | 1.01M |
| 2025-11-12 | 4.19 | 4.14 | ↓$0.05 (-1.19%) | 4.12 | 4.21 | 1M |
| 2025-11-11 | 4.19 | 4.20 | ↑$0.01 (0.24%) | 4.19 | 4.24 | 0.92M |
Create an account or log in to view more rows.
$TEF why is there no volume? Is that suspicious?
$TEF Short again!! 😀 😀
$TEF steady steady n hold
$TEF the bulls in here
$TEF why is this not moving lol
$TEF we back boys
$TEF Momentum is building...
$TEF good times
$TEF MAY RIP TOMORROW
$TEF Let it go...