NYSE - Delayed Quote • USD
Telecom Argentina S.A. (TEO)
As of April 25 at 4:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.55 | 7.70 | 7.55 | 7.62 | 7.62 | 42,169 |
| Apr 24, 2024 | 7.91 | 7.91 | 7.49 | 7.62 | 7.62 | 89,300 |
| Apr 23, 2024 | 7.81 | 8.04 | 7.64 | 7.80 | 7.80 | 181,800 |
| Apr 22, 2024 | 7.30 | 7.76 | 7.13 | 7.72 | 7.72 | 251,900 |
| Apr 19, 2024 | 7.09 | 7.27 | 6.93 | 7.18 | 7.18 | 132,100 |
| Apr 18, 2024 | 7.17 | 7.21 | 6.90 | 7.02 | 7.02 | 71,000 |
| Apr 17, 2024 | 7.26 | 7.28 | 6.85 | 7.05 | 7.05 | 93,600 |
| Apr 16, 2024 | 7.02 | 7.34 | 6.78 | 7.23 | 7.23 | 243,700 |
| Apr 15, 2024 | 7.47 | 7.58 | 6.96 | 7.03 | 7.03 | 244,400 |
| Apr 12, 2024 | 7.79 | 7.79 | 7.45 | 7.54 | 7.54 | 107,600 |
| Apr 11, 2024 | 8.00 | 8.11 | 7.70 | 7.80 | 7.80 | 190,600 |
| Apr 10, 2024 | 8.17 | 8.40 | 7.91 | 7.97 | 7.97 | 283,900 |
| Apr 9, 2024 | 8.13 | 8.63 | 7.87 | 8.10 | 8.10 | 511,700 |
| Apr 8, 2024 | 7.96 | 8.33 | 7.87 | 8.08 | 8.08 | 350,500 |
| Apr 5, 2024 | 7.99 | 8.20 | 7.96 | 8.00 | 8.00 | 387,800 |
| Apr 4, 2024 | 8.10 | 8.35 | 7.96 | 8.01 | 8.01 | 240,100 |
| Apr 3, 2024 | 7.71 | 8.09 | 7.68 | 8.00 | 8.00 | 500,800 |
| Apr 2, 2024 | 7.55 | 7.78 | 7.53 | 7.72 | 7.72 | 81,700 |
| Apr 1, 2024 | 7.83 | 7.93 | 7.63 | 7.70 | 7.70 | 56,000 |
| Mar 28, 2024 | 7.70 | 7.99 | 7.66 | 7.95 | 7.95 | 58,400 |
| Mar 27, 2024 | 7.75 | 7.79 | 7.49 | 7.72 | 7.72 | 53,200 |
| Mar 26, 2024 | 7.89 | 7.89 | 7.61 | 7.75 | 7.75 | 35,300 |
| Mar 25, 2024 | 7.82 | 8.08 | 7.74 | 7.75 | 7.75 | 182,500 |
| Mar 22, 2024 | 8.09 | 8.09 | 7.86 | 7.95 | 7.95 | 26,500 |
| Mar 21, 2024 | 7.97 | 8.20 | 7.84 | 7.97 | 7.97 | 184,700 |
| Mar 20, 2024 | 7.73 | 8.01 | 7.29 | 7.97 | 7.97 | 122,400 |
| Mar 19, 2024 | 7.76 | 7.99 | 7.54 | 7.75 | 7.75 | 77,100 |
| Mar 18, 2024 | 7.75 | 7.90 | 7.44 | 7.79 | 7.79 | 180,300 |
| Mar 15, 2024 | 6.95 | 7.68 | 6.95 | 7.62 | 7.62 | 226,500 |
| Mar 14, 2024 | 6.98 | 7.24 | 6.88 | 7.05 | 7.05 | 148,900 |
| Mar 13, 2024 | 6.73 | 7.18 | 6.73 | 6.98 | 6.98 | 133,800 |
| Mar 12, 2024 | 6.62 | 6.84 | 6.32 | 6.73 | 6.73 | 105,700 |
| Mar 11, 2024 | 6.76 | 6.94 | 6.49 | 6.53 | 6.53 | 103,600 |
| Mar 8, 2024 | 6.49 | 7.00 | 6.49 | 6.80 | 6.80 | 122,800 |
| Mar 7, 2024 | 6.94 | 6.94 | 6.46 | 6.55 | 6.55 | 124,000 |
| Mar 6, 2024 | 7.18 | 7.33 | 6.86 | 6.87 | 6.87 | 172,900 |
| Mar 5, 2024 | 7.28 | 7.34 | 7.04 | 7.06 | 7.06 | 69,500 |
| Mar 4, 2024 | 7.43 | 7.55 | 7.19 | 7.28 | 7.28 | 110,400 |
| Mar 1, 2024 | 7.27 | 7.55 | 7.23 | 7.33 | 7.33 | 52,500 |
| Feb 29, 2024 | 7.21 | 7.51 | 7.20 | 7.25 | 7.25 | 156,100 |
| Feb 28, 2024 | 7.34 | 7.46 | 7.21 | 7.22 | 7.22 | 107,400 |
| Feb 27, 2024 | 7.87 | 7.99 | 7.37 | 7.41 | 7.41 | 152,000 |
| Feb 26, 2024 | 7.73 | 8.00 | 7.73 | 7.88 | 7.88 | 188,600 |
| Feb 23, 2024 | 7.91 | 8.10 | 7.59 | 7.83 | 7.83 | 252,400 |
| Feb 22, 2024 | 7.61 | 8.00 | 7.61 | 7.94 | 7.94 | 144,800 |
| Feb 21, 2024 | 7.61 | 7.89 | 7.58 | 7.66 | 7.66 | 59,400 |
| Feb 20, 2024 | 7.65 | 8.00 | 7.53 | 7.53 | 7.53 | 340,000 |
| Feb 16, 2024 | 7.79 | 7.96 | 7.65 | 7.73 | 7.73 | 327,400 |
| Feb 15, 2024 | 7.56 | 7.84 | 7.51 | 7.80 | 7.80 | 48,200 |
| Feb 14, 2024 | 7.36 | 7.69 | 7.25 | 7.60 | 7.60 | 67,200 |
| Feb 13, 2024 | 7.18 | 7.37 | 7.18 | 7.35 | 7.35 | 43,800 |
| Feb 12, 2024 | 7.31 | 7.51 | 7.25 | 7.50 | 7.50 | 29,500 |
| Feb 9, 2024 | 6.90 | 7.42 | 6.90 | 7.38 | 7.38 | 152,100 |
| Feb 8, 2024 | 7.17 | 7.30 | 6.91 | 6.98 | 6.98 | 133,000 |
| Feb 7, 2024 | 7.52 | 7.71 | 7.14 | 7.22 | 7.22 | 176,100 |
| Feb 6, 2024 | 7.60 | 7.79 | 7.45 | 7.76 | 7.76 | 73,900 |
| Feb 5, 2024 | 7.86 | 7.99 | 7.42 | 7.56 | 7.56 | 120,300 |
| Feb 2, 2024 | 7.85 | 8.06 | 7.84 | 7.87 | 7.87 | 97,000 |
| Feb 1, 2024 | 7.76 | 8.05 | 7.76 | 7.92 | 7.92 | 77,200 |
| Jan 31, 2024 | 7.87 | 7.97 | 7.76 | 7.76 | 7.76 | 59,400 |
| Jan 30, 2024 | 7.69 | 8.01 | 7.60 | 7.81 | 7.81 | 96,600 |
| Jan 29, 2024 | 8.01 | 8.12 | 7.57 | 7.78 | 7.78 | 116,000 |
| Jan 26, 2024 | 7.94 | 8.13 | 7.62 | 7.92 | 7.92 | 165,400 |
| Jan 25, 2024 | 7.56 | 8.06 | 7.50 | 7.91 | 7.91 | 559,100 |
| Jan 24, 2024 | 7.68 | 7.75 | 7.50 | 7.54 | 7.54 | 114,000 |
| Jan 23, 2024 | 7.97 | 8.01 | 7.38 | 7.55 | 7.55 | 358,600 |
| Jan 22, 2024 | 7.50 | 8.04 | 7.46 | 7.83 | 7.83 | 649,100 |
| Jan 19, 2024 | 6.91 | 7.42 | 6.70 | 7.42 | 7.42 | 198,600 |
| Jan 18, 2024 | 6.91 | 6.94 | 6.69 | 6.92 | 6.92 | 46,900 |
| Jan 17, 2024 | 6.51 | 6.94 | 6.34 | 6.83 | 6.83 | 153,000 |
| Jan 16, 2024 | 6.50 | 6.82 | 6.49 | 6.66 | 6.66 | 130,400 |
| Jan 12, 2024 | 6.54 | 6.75 | 6.54 | 6.60 | 6.60 | 53,300 |
| Jan 11, 2024 | 6.61 | 6.81 | 6.50 | 6.62 | 6.62 | 133,700 |
| Jan 10, 2024 | 6.51 | 6.68 | 6.45 | 6.57 | 6.57 | 77,500 |
| Jan 9, 2024 | 6.91 | 6.99 | 6.54 | 6.54 | 6.54 | 234,900 |
| Jan 8, 2024 | 6.95 | 7.12 | 6.80 | 7.01 | 7.01 | 86,700 |
| Jan 5, 2024 | 6.90 | 7.17 | 6.76 | 6.94 | 6.94 | 97,400 |
| Jan 4, 2024 | 7.06 | 7.08 | 6.75 | 6.88 | 6.88 | 103,700 |
| Jan 3, 2024 | 7.21 | 7.25 | 6.91 | 6.97 | 6.97 | 102,800 |
| Jan 2, 2024 | 7.11 | 7.27 | 6.95 | 7.03 | 7.03 | 118,400 |
| Dec 29, 2023 | 7.38 | 7.48 | 7.10 | 7.15 | 7.15 | 180,700 |
| Dec 28, 2023 | 7.38 | 7.60 | 7.20 | 7.42 | 7.42 | 172,000 |
| Dec 27, 2023 | 7.58 | 7.70 | 7.10 | 7.41 | 7.41 | 291,100 |
| Dec 26, 2023 | 7.70 | 7.85 | 7.50 | 7.59 | 7.59 | 217,200 |
| Dec 22, 2023 | 7.79 | 7.99 | 7.64 | 7.73 | 7.73 | 93,900 |
| Dec 21, 2023 | 8.09 | 8.40 | 7.77 | 7.78 | 7.78 | 155,300 |
| Dec 20, 2023 | 7.82 | 8.24 | 7.63 | 8.05 | 8.05 | 170,100 |
| Dec 19, 2023 | 7.74 | 8.05 | 7.69 | 7.86 | 7.86 | 143,200 |
| Dec 18, 2023 | 7.53 | 7.80 | 7.53 | 7.74 | 7.74 | 97,400 |
| Dec 15, 2023 | 7.35 | 7.63 | 7.26 | 7.53 | 7.53 | 173,100 |
| Dec 14, 2023 | 7.86 | 8.00 | 7.32 | 7.38 | 7.38 | 255,900 |
| Dec 13, 2023 | 8.28 | 8.28 | 7.55 | 7.80 | 7.80 | 353,700 |
| Dec 12, 2023 | 8.13 | 8.70 | 7.91 | 8.29 | 8.29 | 447,500 |
| Dec 11, 2023 | 8.08 | 8.32 | 7.85 | 8.25 | 8.25 | 192,800 |
| Dec 8, 2023 | 8.08 | 8.28 | 8.06 | 8.20 | 8.20 | 67,400 |
| Dec 7, 2023 | 8.23 | 8.36 | 8.00 | 8.13 | 8.13 | 228,700 |
| Dec 6, 2023 | 8.42 | 8.49 | 8.15 | 8.37 | 8.37 | 212,100 |
| Dec 5, 2023 | 8.26 | 8.66 | 8.07 | 8.37 | 8.37 | 408,300 |
| Dec 4, 2023 | 8.01 | 8.33 | 7.96 | 8.25 | 8.25 | 173,700 |
| Dec 1, 2023 | 8.40 | 8.49 | 8.12 | 8.21 | 8.21 | 113,800 |
| Nov 30, 2023 | 8.62 | 8.71 | 8.23 | 8.26 | 8.26 | 302,300 |
| Nov 29, 2023 | 7.92 | 8.60 | 7.83 | 8.50 | 8.50 | 266,200 |
| Nov 28, 2023 | 8.79 | 8.87 | 7.75 | 7.87 | 7.87 | 617,100 |
| Nov 27, 2023 | 8.27 | 8.86 | 8.00 | 8.64 | 8.64 | 863,900 |
| Nov 24, 2023 | 7.55 | 8.19 | 7.18 | 7.74 | 7.74 | 419,900 |
| Nov 22, 2023 | 7.26 | 7.68 | 7.16 | 7.39 | 7.39 | 380,400 |
| Nov 21, 2023 | 6.75 | 7.44 | 6.64 | 7.15 | 7.15 | 752,100 |
| Nov 20, 2023 | 6.18 | 6.70 | 6.13 | 6.53 | 6.53 | 1,052,500 |
| Nov 17, 2023 | 5.07 | 5.39 | 5.06 | 5.34 | 5.34 | 47,700 |
| Nov 16, 2023 | 5.23 | 5.25 | 5.02 | 5.14 | 5.14 | 48,600 |
| Nov 15, 2023 | 5.15 | 5.29 | 4.88 | 5.25 | 5.25 | 45,500 |
| Nov 14, 2023 | 5.30 | 5.40 | 5.23 | 5.24 | 5.24 | 50,700 |
| Nov 13, 2023 | 5.33 | 5.35 | 5.23 | 5.23 | 5.23 | 8,000 |
| Nov 10, 2023 | 5.35 | 5.70 | 5.29 | 5.36 | 5.36 | 78,100 |
| Nov 9, 2023 | 5.18 | 5.40 | 5.18 | 5.34 | 5.34 | 45,000 |
| Nov 8, 2023 | 5.47 | 5.47 | 5.12 | 5.17 | 5.17 | 15,500 |
| Nov 7, 2023 | 5.24 | 5.56 | 5.24 | 5.36 | 5.36 | 42,700 |
| Nov 6, 2023 | 5.42 | 5.50 | 5.31 | 5.35 | 5.35 | 5,800 |
| Nov 3, 2023 | 5.50 | 5.66 | 5.45 | 5.53 | 5.53 | 44,300 |
| Nov 2, 2023 | 5.15 | 5.55 | 5.14 | 5.41 | 5.41 | 39,700 |
| Nov 1, 2023 | 5.15 | 5.25 | 5.01 | 5.15 | 5.15 | 44,900 |
| Oct 31, 2023 | 5.19 | 5.27 | 4.96 | 4.98 | 4.98 | 60,400 |
| Oct 30, 2023 | 5.49 | 5.59 | 5.25 | 5.25 | 5.25 | 45,100 |
| Oct 27, 2023 | 5.62 | 5.79 | 5.51 | 5.56 | 5.56 | 16,500 |
| Oct 26, 2023 | 5.63 | 5.82 | 5.54 | 5.72 | 5.72 | 37,800 |
| Oct 25, 2023 | 5.58 | 5.83 | 5.45 | 5.64 | 5.64 | 27,300 |
| Oct 24, 2023 | 5.75 | 5.83 | 5.51 | 5.58 | 5.58 | 36,200 |
| Oct 23, 2023 | 5.45 | 5.86 | 5.29 | 5.65 | 5.65 | 180,700 |
| Oct 20, 2023 | 5.85 | 5.88 | 5.61 | 5.63 | 5.63 | 90,300 |
| Oct 19, 2023 | 5.90 | 5.91 | 5.68 | 5.87 | 5.87 | 143,600 |
| Oct 18, 2023 | 5.82 | 6.04 | 5.65 | 6.01 | 6.01 | 262,300 |
| Oct 17, 2023 | 5.14 | 5.84 | 5.14 | 5.67 | 5.67 | 169,800 |
| Oct 16, 2023 | 5.16 | 5.23 | 5.13 | 5.20 | 5.20 | 11,900 |
| Oct 13, 2023 | 5.15 | 5.25 | 5.11 | 5.16 | 5.16 | 20,300 |
| Oct 12, 2023 | 5.10 | 5.24 | 5.00 | 5.18 | 5.18 | 35,000 |
| Oct 11, 2023 | 4.88 | 5.06 | 4.88 | 5.03 | 5.03 | 30,300 |
| Oct 10, 2023 | 4.82 | 4.94 | 4.75 | 4.87 | 4.87 | 46,700 |
| Oct 9, 2023 | 4.83 | 4.97 | 4.76 | 4.86 | 4.86 | 65,900 |
| Oct 6, 2023 | 4.82 | 5.04 | 4.74 | 4.88 | 4.88 | 53,000 |
| Oct 5, 2023 | 4.60 | 4.90 | 4.55 | 4.86 | 4.86 | 34,900 |
| Oct 4, 2023 | 4.56 | 4.66 | 4.50 | 4.61 | 4.61 | 49,500 |
| Oct 3, 2023 | 4.64 | 4.72 | 4.52 | 4.60 | 4.60 | 82,400 |
| Oct 2, 2023 | 4.84 | 4.87 | 4.70 | 4.70 | 4.70 | 159,100 |
| Sep 29, 2023 | 5.00 | 5.01 | 4.78 | 4.79 | 4.79 | 48,100 |
| Sep 28, 2023 | 4.95 | 5.10 | 4.95 | 4.99 | 4.99 | 103,600 |
| Sep 27, 2023 | 4.97 | 5.04 | 4.90 | 4.98 | 4.98 | 321,400 |
| Sep 26, 2023 | 5.08 | 5.12 | 4.92 | 4.98 | 4.98 | 127,200 |
| Sep 25, 2023 | 5.18 | 5.25 | 5.15 | 5.17 | 5.17 | 52,300 |
| Sep 22, 2023 | 5.30 | 5.40 | 5.23 | 5.23 | 5.23 | 45,600 |
| Sep 21, 2023 | 5.34 | 5.41 | 5.23 | 5.31 | 5.31 | 44,800 |
| Sep 20, 2023 | 5.42 | 5.49 | 5.32 | 5.40 | 5.40 | 100,800 |
| Sep 19, 2023 | 5.39 | 5.47 | 5.26 | 5.38 | 5.38 | 58,900 |
| Sep 18, 2023 | 5.22 | 5.46 | 5.22 | 5.35 | 5.35 | 59,000 |
| Sep 15, 2023 | 5.33 | 5.37 | 5.15 | 5.21 | 5.21 | 278,800 |
| Sep 14, 2023 | 5.30 | 5.50 | 5.24 | 5.38 | 5.38 | 147,200 |
| Sep 13, 2023 | 5.18 | 5.33 | 5.15 | 5.27 | 5.27 | 147,000 |
| Sep 12, 2023 | 5.22 | 5.37 | 5.17 | 5.23 | 5.23 | 95,300 |
| Sep 11, 2023 | 5.20 | 5.35 | 5.15 | 5.24 | 5.24 | 93,100 |
| Sep 8, 2023 | 5.24 | 5.54 | 5.20 | 5.20 | 5.20 | 245,400 |
| Sep 7, 2023 | 5.25 | 5.35 | 5.23 | 5.25 | 5.25 | 38,600 |
| Sep 6, 2023 | 5.30 | 5.46 | 5.26 | 5.28 | 5.28 | 66,400 |
| Sep 5, 2023 | 5.66 | 5.72 | 5.36 | 5.39 | 5.39 | 61,200 |
| Sep 1, 2023 | 5.88 | 5.88 | 5.65 | 5.68 | 5.68 | 22,300 |
| Aug 31, 2023 | 5.85 | 6.04 | 5.65 | 5.75 | 5.75 | 120,900 |
| Aug 30, 2023 | 5.96 | 6.14 | 5.77 | 5.82 | 5.82 | 120,900 |
| Aug 29, 2023 | 5.95 | 6.17 | 5.88 | 5.95 | 5.95 | 186,000 |
| Aug 28, 2023 | 5.47 | 5.95 | 5.46 | 5.91 | 5.91 | 146,400 |
| Aug 25, 2023 | 5.61 | 5.61 | 5.42 | 5.47 | 5.47 | 73,700 |
| Aug 24, 2023 | 5.58 | 5.64 | 5.40 | 5.57 | 5.57 | 55,900 |
| Aug 23, 2023 | 5.52 | 5.69 | 5.52 | 5.59 | 5.59 | 81,300 |
| Aug 22, 2023 | 5.59 | 5.59 | 5.41 | 5.52 | 5.52 | 62,100 |
| Aug 21, 2023 | 5.64 | 5.64 | 5.40 | 5.47 | 5.47 | 35,300 |
| Aug 18, 2023 | 5.41 | 5.74 | 5.38 | 5.64 | 5.64 | 93,400 |
| Aug 17, 2023 | 5.53 | 5.58 | 5.42 | 5.56 | 5.56 | 88,200 |
| Aug 16, 2023 | 5.09 | 5.50 | 5.09 | 5.43 | 5.43 | 236,100 |
| Aug 15, 2023 | 5.16 | 5.42 | 5.07 | 5.08 | 5.08 | 296,400 |
| Aug 14, 2023 | 5.50 | 5.72 | 4.90 | 5.22 | 5.22 | 384,000 |
| Aug 11, 2023 | 5.63 | 5.84 | 5.52 | 5.58 | 5.58 | 170,500 |
| Aug 10, 2023 | 5.70 | 5.95 | 5.62 | 5.63 | 5.63 | 117,300 |
| Aug 9, 2023 | 5.84 | 5.91 | 5.71 | 5.81 | 5.81 | 53,700 |
| Aug 8, 2023 | 5.60 | 5.94 | 5.60 | 5.88 | 5.88 | 223,900 |
| Aug 7, 2023 | 5.82 | 5.86 | 5.63 | 5.69 | 5.69 | 131,800 |
| Aug 4, 2023 | 5.82 | 5.92 | 5.75 | 5.83 | 5.83 | 141,200 |
| Aug 3, 2023 | 5.82 | 5.96 | 5.81 | 5.81 | 5.81 | 44,200 |
| Aug 2, 2023 | 6.06 | 6.09 | 5.84 | 5.92 | 5.92 | 89,100 |
| Aug 1, 2023 | 6.31 | 6.31 | 6.00 | 6.09 | 6.09 | 88,500 |
| Jul 31, 2023 | 6.40 | 6.44 | 6.22 | 6.27 | 6.27 | 111,200 |
| Jul 28, 2023 | 6.26 | 6.45 | 6.03 | 6.41 | 6.41 | 108,900 |
| Jul 27, 2023 | 6.41 | 6.41 | 6.17 | 6.23 | 6.23 | 135,400 |
| Jul 26, 2023 | 6.23 | 6.43 | 6.00 | 6.43 | 6.43 | 144,700 |
| Jul 25, 2023 | 6.11 | 6.28 | 6.02 | 6.22 | 6.22 | 151,300 |
| Jul 24, 2023 | 5.93 | 6.18 | 5.93 | 6.06 | 6.06 | 117,000 |
| Jul 21, 2023 | 5.92 | 5.98 | 5.75 | 5.91 | 5.91 | 262,300 |
| Jul 20, 2023 | 5.86 | 5.93 | 5.81 | 5.85 | 5.85 | 128,700 |
| Jul 19, 2023 | 5.94 | 6.09 | 5.79 | 5.85 | 5.85 | 124,400 |
| Jul 18, 2023 | 6.09 | 6.17 | 5.95 | 5.95 | 5.95 | 186,100 |
| Jul 17, 2023 | 5.97 | 6.14 | 5.90 | 6.03 | 6.03 | 302,300 |
| Jul 14, 2023 | 6.34 | 6.38 | 5.95 | 5.98 | 5.98 | 168,200 |
| Jul 13, 2023 | 6.43 | 6.55 | 6.18 | 6.35 | 6.35 | 106,200 |
| Jul 12, 2023 | 6.37 | 6.48 | 6.33 | 6.39 | 6.39 | 81,800 |
| Jul 11, 2023 | 6.31 | 6.43 | 6.06 | 6.31 | 6.31 | 51,600 |
| Jul 10, 2023 | 6.29 | 6.45 | 6.14 | 6.29 | 6.29 | 73,800 |
| Jul 7, 2023 | 5.97 | 6.43 | 5.90 | 6.31 | 6.31 | 129,600 |
| Jul 6, 2023 | 6.11 | 6.20 | 5.94 | 6.00 | 6.00 | 78,000 |
| Jul 5, 2023 | 6.03 | 6.24 | 5.87 | 6.20 | 6.20 | 137,300 |
| Jul 3, 2023 | 5.99 | 6.18 | 5.92 | 5.96 | 5.96 | 172,000 |
| Jun 30, 2023 | 6.26 | 6.30 | 5.98 | 6.09 | 6.09 | 178,900 |
| Jun 29, 2023 | 6.10 | 6.40 | 6.07 | 6.14 | 6.14 | 100,700 |
| Jun 28, 2023 | 6.13 | 6.42 | 6.05 | 6.18 | 6.18 | 138,200 |
| Jun 27, 2023 | 6.28 | 6.49 | 6.08 | 6.11 | 6.11 | 141,500 |
| Jun 26, 2023 | 6.60 | 6.70 | 6.10 | 6.27 | 6.27 | 514,000 |
| Jun 23, 2023 | 6.41 | 6.70 | 6.25 | 6.34 | 6.34 | 289,900 |
| Jun 22, 2023 | 6.72 | 6.88 | 6.37 | 6.49 | 6.49 | 464,300 |
| Jun 21, 2023 | 6.19 | 6.78 | 6.13 | 6.72 | 6.72 | 389,300 |
| Jun 20, 2023 | 6.05 | 6.23 | 5.92 | 6.13 | 6.13 | 208,900 |
| Jun 16, 2023 | 5.93 | 6.15 | 5.75 | 6.04 | 6.04 | 204,100 |
| Jun 15, 2023 | 5.75 | 6.07 | 5.75 | 6.00 | 6.00 | 100,100 |
| Jun 14, 2023 | 5.70 | 5.78 | 5.56 | 5.75 | 5.75 | 63,000 |
| Jun 13, 2023 | 5.73 | 5.89 | 5.56 | 5.60 | 5.60 | 150,900 |
| Jun 12, 2023 | 5.51 | 5.90 | 5.51 | 5.80 | 5.80 | 114,200 |
| Jun 9, 2023 | 5.72 | 5.82 | 5.58 | 5.64 | 5.64 | 92,400 |
| Jun 8, 2023 | 5.92 | 6.12 | 5.73 | 5.82 | 5.82 | 147,500 |
| Jun 7, 2023 | 5.96 | 5.99 | 5.75 | 5.88 | 5.88 | 90,300 |
| Jun 6, 2023 | 5.64 | 6.03 | 5.58 | 5.99 | 5.99 | 196,500 |
| Jun 5, 2023 | 5.21 | 5.55 | 5.01 | 5.55 | 5.55 | 73,800 |
| Jun 2, 2023 | 5.16 | 5.23 | 5.09 | 5.19 | 5.19 | 23,600 |
| Jun 1, 2023 | 4.87 | 5.45 | 4.83 | 5.10 | 5.10 | 96,400 |
| May 31, 2023 | 5.01 | 5.15 | 4.82 | 4.85 | 4.85 | 44,200 |
| May 30, 2023 | 4.97 | 5.08 | 4.90 | 5.01 | 5.01 | 65,600 |
| May 26, 2023 | 4.77 | 4.97 | 4.77 | 4.93 | 4.93 | 41,400 |
| May 25, 2023 | 4.89 | 4.89 | 4.71 | 4.81 | 4.81 | 20,200 |
| May 24, 2023 | 4.85 | 4.85 | 4.74 | 4.85 | 4.85 | 36,900 |
| May 23, 2023 | 4.74 | 4.90 | 4.72 | 4.81 | 4.81 | 79,300 |
| May 22, 2023 | 4.80 | 4.90 | 4.74 | 4.74 | 4.74 | 112,300 |
| May 19, 2023 | 0.25 Dividend | |||||
| May 19, 2023 | 5.02 | 5.08 | 4.75 | 4.78 | 4.78 | 102,700 |
| May 18, 2023 | 5.18 | 5.18 | 5.00 | 5.06 | 4.81 | 37,600 |
| May 17, 2023 | 5.10 | 5.25 | 5.10 | 5.13 | 4.88 | 30,500 |
| May 16, 2023 | 5.35 | 5.35 | 5.11 | 5.11 | 4.86 | 19,500 |
| May 15, 2023 | 5.48 | 5.48 | 5.30 | 5.42 | 5.16 | 36,300 |
| May 12, 2023 | 5.27 | 5.50 | 5.27 | 5.40 | 5.14 | 57,800 |
| May 11, 2023 | 5.34 | 5.38 | 5.26 | 5.27 | 5.01 | 13,700 |
| May 10, 2023 | 5.18 | 5.41 | 5.05 | 5.29 | 5.03 | 42,900 |
| May 9, 2023 | 5.14 | 5.20 | 5.09 | 5.09 | 4.84 | 26,900 |
| May 8, 2023 | 5.18 | 5.23 | 5.05 | 5.09 | 4.84 | 79,100 |
| May 5, 2023 | 5.10 | 5.29 | 5.03 | 5.17 | 4.92 | 141,900 |
| May 4, 2023 | 5.25 | 5.25 | 4.98 | 5.06 | 4.81 | 116,900 |
| May 3, 2023 | 5.03 | 5.21 | 4.97 | 5.21 | 4.96 | 67,300 |
| May 2, 2023 | 5.05 | 5.10 | 4.95 | 5.02 | 4.78 | 58,700 |
| May 1, 2023 | 5.17 | 5.24 | 5.06 | 5.09 | 4.84 | 57,100 |
| Apr 28, 2023 | 5.07 | 5.20 | 5.00 | 5.09 | 4.84 | 91,500 |
| Apr 27, 2023 | 5.16 | 5.30 | 5.09 | 5.18 | 4.93 | 49,400 |
| Apr 26, 2023 | 4.96 | 5.29 | 4.90 | 5.20 | 4.95 | 73,400 |
Related Tickers
TKC Turkcell Iletisim Hizmetleri A.S.
6.06
+1.85%
VIV Telefônica Brasil S.A.
9.40
+1.08%
PHI PLDT Inc.
23.30
-0.09%
SKM SK Telecom Co., Ltd.
20.62
+0.59%
TIMB TIM S.A.
17.09
+1.36%
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
18.82
-0.16%
ORAN Orange S.A.
11.10
-1.16%
AMX América Móvil, S.A.B. de C.V.
18.39
+0.49%
KT KT Corporation
12.62
+0.88%
TEF Telefónica, S.A.
4.4750
+1.24%