iShares Global Telecommunication Services UCITS ETF (AMS:TLCO)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.51
+0.03 (0.47%)
At close: Jul 18, 2025, 5:30 PM CET
AMS:TLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.57 | 6.63 | 6.57 | 6.63 | - | 0.67% | 299 |
| Jul 31, 2025 | 6.57 | 6.59 | 6.57 | 6.59 | - | -0.47% | 7,403 |
| Jul 30, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | - | -0.32% | 7,402 |
| Jul 29, 2025 | 6.59 | 6.64 | 6.59 | 6.64 | - | 0.21% | 7,401 |
| Jul 28, 2025 | 6.71 | 6.73 | 6.63 | 6.63 | - | -1.78% | 7,400 |
| Jul 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | -0.47% | 564 |
| Jul 24, 2025 | 6.73 | 6.78 | 6.73 | 6.78 | - | 2.03% | 563 |
| Jul 23, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | 0.35% | 2,648 |
| Jul 22, 2025 | 6.59 | 6.62 | 6.59 | 6.62 | - | 0.23% | 291 |
| Jul 21, 2025 | 6.50 | 6.61 | 6.50 | 6.61 | - | 1.46% | 290 |
| Jul 18, 2025 | 6.52 | 6.54 | 6.51 | 6.51 | - | 0.46% | 1,037 |
| Jul 17, 2025 | 6.47 | 6.49 | 6.47 | 6.48 | - | 0.11% | 105 |
| Jul 16, 2025 | 6.42 | 6.48 | 6.42 | 6.48 | - | 0.57% | 36 |
| Jul 15, 2025 | 6.48 | 6.48 | 6.44 | 6.44 | - | -0.86% | 35 |
| Jul 14, 2025 | 6.44 | 6.49 | 6.44 | 6.49 | - | 0.28% | 2,996 |
| Jul 11, 2025 | 6.51 | 6.52 | 6.48 | 6.48 | - | -0.92% | 6,785 |
| Jul 10, 2025 | 6.58 | 6.58 | 6.54 | 6.54 | - | -0.74% | 211 |
| Jul 9, 2025 | 6.61 | 6.61 | 6.59 | 6.59 | - | -0.15% | 210 |
| Jul 8, 2025 | 6.61 | 6.61 | 6.60 | 6.60 | - | -0.59% | 2,664 |
| Jul 7, 2025 | 6.65 | 6.65 | 6.63 | 6.63 | - | -0.47% | 60 |
| Jul 4, 2025 | 6.66 | 6.67 | 6.66 | 6.67 | - | -0.10% | 3,272 |
| Jul 3, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | - | -0.07% | 3,271 |
| Jul 2, 2025 | 6.72 | 6.72 | 6.68 | 6.68 | - | -0.36% | 3,270 |
| Jul 1, 2025 | 6.67 | 6.70 | 6.67 | 6.70 | - | 1.22% | 3,269 |
| Jun 30, 2025 | 6.58 | 6.62 | 6.58 | 6.62 | - | 1.01% | 3,268 |
| Jun 27, 2025 | 6.52 | 6.55 | 6.52 | 6.55 | - | 0.92% | 3,267 |
| Jun 26, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | 0.74% | 2,974 |
| Jun 25, 2025 | 6.49 | 6.49 | 6.45 | 6.45 | - | -1.06% | 2,973 |
| Jun 24, 2025 | 6.44 | 6.52 | 6.44 | 6.52 | - | 1.80% | 2,972 |
| Jun 23, 2025 | 6.33 | 6.40 | 6.33 | 6.40 | - | 0.34% | 50 |
| Jun 20, 2025 | 6.34 | 6.38 | 6.34 | 6.38 | - | 0.93% | 301 |
| Jun 19, 2025 | 6.34 | 6.34 | 6.32 | 6.32 | - | -0.88% | 300 |
| Jun 18, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | - | -0.33% | 6,012 |
| Jun 17, 2025 | 6.41 | 6.41 | 6.40 | 6.40 | - | -1.37% | 6,011 |
| Jun 16, 2025 | 6.44 | 6.49 | 6.44 | 6.49 | - | 0.57% | 2,639 |
| Jun 13, 2025 | 6.39 | 6.45 | 6.39 | 6.45 | - | -0.22% | 2,638 |
| Jun 12, 2025 | 6.49 | 6.49 | 6.46 | 6.46 | - | -0.62% | 2,637 |
| Jun 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | 0.09% | 2,636 |
| Jun 10, 2025 | 6.49 | 6.50 | 6.49 | 6.50 | - | -0.20% | 19 |
| Jun 9, 2025 | 6.52 | 6.52 | 6.51 | 6.51 | - | 0.20% | 19 |
| Jun 6, 2025 | 6.51 | 6.52 | 6.50 | 6.50 | - | -0.20% | 18 |
| Jun 5, 2025 | 6.45 | 6.51 | 6.45 | 6.51 | - | 0.20% | 150 |
| Jun 4, 2025 | 6.44 | 6.51 | 6.44 | 6.50 | - | 0.20% | 2,924 |
| Jun 3, 2025 | 6.50 | 6.50 | 6.48 | 6.48 | - | -0.18% | 293 |
| Jun 2, 2025 | 6.48 | 6.50 | 6.47 | 6.50 | - | 0.46% | 2,947 |
| May 30, 2025 | 6.44 | 6.47 | 6.44 | 6.47 | - | 0.31% | 3,506 |
| May 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -0.11% | 3,505 |
| May 28, 2025 | 6.49 | 6.49 | 6.45 | 6.45 | - | -0.81% | 3,502 |
| May 27, 2025 | 6.50 | 6.51 | 6.50 | 6.51 | - | -0.12% | 3,501 |
| May 26, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | - | 1.31% | - |