iShares Global Telecommunication Services UCITS ETF (AMS:TLCO)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.51
+0.00 (0.00%)
At close: Dec 22, 2025
AMS:TLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 6.50 | 6.50 | 6.49 | 6.51 | 6.51 | - | 362 |
| Dec 19, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.32% | - |
| Dec 18, 2025 | 6.49 | 6.51 | 6.49 | 6.53 | 6.53 | 0.65% | 3,800 |
| Dec 17, 2025 | 6.47 | 6.50 | 6.47 | 6.49 | 6.49 | -0.22% | 1,495 |
| Dec 16, 2025 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | -0.11% | 2,423 |
| Dec 15, 2025 | 6.50 | 6.50 | 6.49 | 6.51 | 6.51 | 0.08% | 362 |
| Dec 12, 2025 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | -0.11% | 390 |
| Dec 11, 2025 | 6.49 | 6.49 | 6.48 | 6.51 | 6.51 | 0.09% | 1,881 |
| Dec 10, 2025 | 6.53 | 6.53 | 6.51 | 6.51 | 6.51 | -0.85% | 320 |
| Dec 9, 2025 | 6.60 | 6.60 | 6.60 | 6.56 | 6.56 | -0.21% | - |
| Dec 8, 2025 | 6.66 | 6.66 | 6.60 | 6.58 | 6.57 | -1.63% | 353 |
| Dec 5, 2025 | 6.67 | 6.67 | 6.67 | 6.68 | 6.68 | 0.80% | - |
| Dec 4, 2025 | 6.63 | 6.64 | 6.61 | 6.63 | 6.63 | 0.64% | 2,223 |
| Dec 3, 2025 | 6.58 | 6.58 | 6.58 | 6.59 | 6.59 | 0.43% | 353 |
| Dec 2, 2025 | 6.55 | 6.55 | 6.55 | 6.56 | 6.56 | -0.29% | - |
| Dec 1, 2025 | 6.61 | 6.61 | 6.61 | 6.58 | 6.58 | -0.50% | 1 |
| Nov 28, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.18% | - |
| Nov 27, 2025 | 6.62 | 6.62 | 6.62 | 6.63 | 6.62 | -0.12% | - |
| Nov 26, 2025 | 6.59 | 6.61 | 6.59 | 6.63 | 6.63 | 1.19% | 31 |
| Nov 25, 2025 | 6.51 | 6.51 | 6.51 | 6.56 | 6.55 | -0.43% | - |
| Nov 24, 2025 | 6.62 | 6.63 | 6.61 | 6.58 | 6.58 | -0.12% | 2,711 |
| Nov 21, 2025 | 6.57 | 6.57 | 6.57 | 6.59 | 6.59 | -0.75% | 1 |
| Nov 20, 2025 | 6.65 | 6.65 | 6.65 | 6.64 | 6.64 | 0.12% | - |
| Nov 19, 2025 | 6.67 | 6.67 | 6.64 | 6.63 | 6.63 | -0.33% | 14,620 |
| Nov 18, 2025 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | -1.26% | 210 |
| Nov 17, 2025 | 6.77 | 6.77 | 6.74 | 6.74 | 6.74 | - | 376 |
| Nov 14, 2025 | 6.74 | 6.74 | 6.71 | 6.74 | 6.74 | -0.56% | 3 |
| Nov 13, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.63% | - |
| Nov 12, 2025 | 6.80 | 6.80 | 6.79 | 6.82 | 6.82 | 0.22% | 7,503 |
| Nov 11, 2025 | 6.80 | 6.82 | 6.80 | 6.81 | 6.81 | 1.70% | 23,389 |
| Nov 10, 2025 | 6.72 | 6.72 | 6.71 | 6.69 | 6.69 | 0.42% | 345 |
| Nov 7, 2025 | 6.64 | 6.67 | 6.64 | 6.66 | 6.66 | 0.18% | 20,542 |
| Nov 6, 2025 | 6.68 | 6.68 | 6.66 | 6.65 | 6.65 | -0.33% | 500 |
| Nov 5, 2025 | 6.65 | 6.68 | 6.64 | 6.67 | 6.67 | -0.54% | 638 |
| Nov 4, 2025 | 6.71 | 6.75 | 6.68 | 6.71 | 6.71 | -1.27% | 1,636 |
| Nov 3, 2025 | 6.87 | 6.88 | 6.87 | 6.80 | 6.80 | -1.08% | 166 |
| Oct 31, 2025 | 6.87 | 6.88 | 6.85 | 6.87 | 6.87 | -0.12% | 4,440 |
| Oct 30, 2025 | 6.95 | 6.95 | 6.95 | 6.88 | 6.88 | -1.71% | - |
| Oct 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.41% | - |
| Oct 28, 2025 | 7.01 | 7.01 | 7.01 | 7.03 | 7.03 | 0.92% | - |
| Oct 27, 2025 | 6.94 | 6.94 | 6.94 | 6.96 | 6.96 | 1.41% | - |
| Oct 24, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.50% | - |
| Oct 23, 2025 | 6.92 | 6.92 | 6.92 | 6.83 | 6.83 | -1.66% | - |
| Oct 22, 2025 | 7.00 | 7.00 | 6.91 | 6.95 | 6.95 | -1.04% | 3,500 |
| Oct 21, 2025 | 7.05 | 7.05 | 7.05 | 7.02 | 7.02 | -0.61% | - |
| Oct 20, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.16% | 1,700 |
| Oct 17, 2025 | 6.95 | 6.98 | 6.95 | 6.98 | 6.98 | 0.30% | 2,330 |
| Oct 16, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.96 | 1.07% | 30 |
| Oct 15, 2025 | 6.87 | 6.90 | 6.87 | 6.89 | 6.89 | 1.26% | 937 |
| Oct 14, 2025 | 6.74 | 6.81 | 6.74 | 6.80 | 6.80 | -0.15% | 4,376 |