Telefonica SA ADR (TEF) Historical Stock Data
4.40 ↓0.01 (-0.23%)
As of March 28, 2024, 12:26pm EST.
Historical Data
In the past 30 trading days, TEF is up 0.13% a day on average. There have been 17 days where Telefonica SA ADR closed green and 13 days where TEF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.24 | 4.21 | ↓$0.03 (-0.71%) | 4.18 | 4.24 | 625.01K |
2024-03-13 | 4.22 | 4.23 | ↑$0.01 (0.24%) | 4.22 | 4.25 | 528.12K |
2024-03-12 | 4.23 | 4.23 | ↑$0.00 (0.00%) | 4.20 | 4.24 | 602.41K |
2024-03-11 | 4.21 | 4.23 | ↑$0.02 (0.48%) | 4.21 | 4.23 | 566.40K |
2024-03-08 | 4.18 | 4.20 | ↑$0.02 (0.48%) | 4.18 | 4.21 | 446.52K |
2024-03-07 | 4.20 | 4.18 | ↓$0.02 (-0.48%) | 4.18 | 4.23 | 587.65K |
2024-03-06 | 4.20 | 4.19 | ↓$0.01 (-0.24%) | 4.17 | 4.21 | 0.99M |
2024-03-05 | 4.13 | 4.16 | ↑$0.03 (0.73%) | 4.13 | 4.16 | 552.65K |
2024-03-04 | 4.14 | 4.14 | ↑$0.00 (0.00%) | 4.13 | 4.15 | 647.40K |
2024-03-01 | 4.13 | 4.15 | ↑$0.02 (0.48%) | 4.11 | 4.16 | 756.49K |
2024-02-29 | 4.14 | 4.09 | ↓$0.05 (-1.21%) | 4.08 | 4.14 | 798.14K |
2024-02-28 | 4.16 | 4.14 | ↓$0.02 (-0.48%) | 4.13 | 4.17 | 1.45M |
2024-02-27 | 4.10 | 4.14 | ↑$0.04 (0.98%) | 4.10 | 4.14 | 700.80K |
2024-02-26 | 4.07 | 4.09 | ↑$0.02 (0.49%) | 4.07 | 4.10 | 888.35K |
2024-02-23 | 4.03 | 4.08 | ↑$0.05 (1.24%) | 4.03 | 4.08 | 644.75K |
2024-02-22 | 4.07 | 4.06 | ↓$0.01 (-0.25%) | 4.04 | 4.08 | 1.05M |
2024-02-21 | 3.98 | 3.99 | ↑$0.01 (0.25%) | 3.96 | 4.00 | 891.29K |
2024-02-20 | 3.97 | 3.96 | ↓$0.01 (-0.25%) | 3.95 | 3.99 | 1.18M |
2024-02-16 | 3.85 | 3.86 | ↑$0.01 (0.26%) | 3.83 | 3.86 | 1.06M |
2024-02-15 | 3.86 | 3.93 | ↑$0.07 (1.81%) | 3.86 | 3.93 | 681.22K |
2024-02-14 | 3.86 | 3.85 | ↓$0.01 (-0.26%) | 3.83 | 3.87 | 782.51K |
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