Telecom Italia S.p.A. (TIIAY)
OTCMKTS
· Delayed Price · Currency is USD
3.955
-0.035 (-0.88%)
May 12, 2025, 4:00 PM EDT
Telecom Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | -3.30% | 3,719 |
| May 9, 2025 | 4.08 | 4.10 | 4.08 | 4.09 | 4.09 | 3.02% | 8,262 |
| May 8, 2025 | 4.01 | 4.01 | 3.97 | 3.97 | 3.97 | -0.50% | 3,067 |
| May 7, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | -0.50% | 8,615 |
| May 6, 2025 | 4.00 | 4.03 | 4.00 | 4.01 | 4.01 | 1.52% | 2,031 |
| May 5, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -0.13% | 12,804 |
| May 2, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | -0.63% | 6,210 |
| May 1, 2025 | 3.91 | 3.98 | 3.89 | 3.98 | 3.98 | 1.79% | 6,048 |
| Apr 30, 2025 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | -0.26% | 10,503 |
| Apr 29, 2025 | 3.90 | 3.94 | 3.89 | 3.92 | 3.92 | 2.08% | 22,136 |
| Apr 28, 2025 | 3.83 | 3.84 | 3.82 | 3.84 | 3.84 | 1.05% | 630 |
| Apr 25, 2025 | 3.79 | 3.82 | 3.79 | 3.80 | 3.80 | - | 5,298 |
| Apr 24, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 1.33% | 6,243 |
| Apr 23, 2025 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | 1.08% | 4,913 |
| Apr 22, 2025 | 3.70 | 3.74 | 3.70 | 3.71 | 3.71 | 2.77% | 7,000 |
| Apr 21, 2025 | 3.50 | 3.61 | 3.44 | 3.61 | 3.61 | -1.10% | 1,505 |
| Apr 17, 2025 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | 2.82% | 37,196 |
| Apr 16, 2025 | 3.59 | 3.60 | 3.55 | 3.55 | 3.55 | 0.85% | 49,427 |
| Apr 15, 2025 | 3.55 | 3.55 | 3.50 | 3.52 | 3.52 | 0.28% | 4,045 |
| Apr 14, 2025 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | 3.54% | 1,194 |
| Apr 11, 2025 | 3.33 | 3.40 | 3.27 | 3.39 | 3.39 | 3.35% | 10,867 |
| Apr 10, 2025 | 3.24 | 3.32 | 3.24 | 3.28 | 3.28 | 4.46% | 4,854 |
| Apr 9, 2025 | 2.99 | 3.22 | 2.99 | 3.14 | 3.14 | 6.08% | 26,864 |
| Apr 8, 2025 | 3.06 | 3.06 | 2.92 | 2.96 | 2.96 | -2.63% | 9,797 |
| Apr 7, 2025 | 3.05 | 3.10 | 3.01 | 3.04 | 3.04 | -4.70% | 35,830 |
| Apr 4, 2025 | 3.25 | 3.27 | 3.19 | 3.19 | 3.19 | -8.07% | 14,477 |
| Apr 3, 2025 | 3.47 | 3.49 | 3.46 | 3.47 | 3.47 | 2.36% | 3,860 |
| Apr 2, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 0.15% | 3,870 |
| Apr 1, 2025 | 3.36 | 3.40 | 3.36 | 3.39 | 3.39 | 1.35% | 70,629 |
| Mar 31, 2025 | 3.25 | 3.34 | 3.25 | 3.34 | 3.34 | 0.60% | 2,690 |
| Mar 28, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.19% | 7,144 |
| Mar 27, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 5.99% | 4,179 |
| Mar 26, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.32% | 325 |
| Mar 25, 2025 | 3.15 | 3.18 | 3.12 | 3.16 | 3.16 | -0.16% | 4,967 |
| Mar 24, 2025 | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | 2.76% | 3,545 |
| Mar 21, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.29% | 6,963 |
| Mar 20, 2025 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | -0.35% | 6,738 |
| Mar 19, 2025 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 9,920 |
| Mar 18, 2025 | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | -1.57% | 35,045 |
| Mar 17, 2025 | 3.19 | 3.21 | 3.19 | 3.19 | 3.19 | 0.63% | 2,922 |
| Mar 14, 2025 | 3.17 | 3.18 | 3.17 | 3.17 | 3.17 | 7.09% | 27,103 |
| Mar 13, 2025 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | 1.02% | 10,996 |
| Mar 12, 2025 | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | 1.38% | 1,332 |
| Mar 11, 2025 | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | -0.34% | 7,582 |
| Mar 10, 2025 | 2.91 | 2.91 | 2.89 | 2.90 | 2.90 | -0.68% | 1,921 |
| Mar 7, 2025 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | 5.42% | 9,258 |
| Mar 6, 2025 | 2.84 | 2.84 | 2.77 | 2.77 | 2.77 | 1.84% | 4,442 |
| Mar 5, 2025 | 2.74 | 2.79 | 2.72 | 2.72 | 2.72 | 2.26% | 58,026 |
| Mar 4, 2025 | 2.70 | 2.73 | 2.66 | 2.66 | 2.66 | -5.00% | 8,815 |
| Mar 3, 2025 | 2.80 | 2.81 | 2.75 | 2.80 | 2.80 | 2.19% | 24,930 |