iShares Global Telecommunication Services UCITS ETF (AMS:TLCO)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.06
+0.08 (1.09%)
Last updated: Oct 20, 2025, 9:04 AM CET
AMS:TLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 6.79 | 6.81 | 6.78 | 6.81 | 6.81 | -0.04% | 892 |
| Oct 10, 2025 | 6.82 | 6.83 | 6.82 | 6.81 | 6.81 | -0.93% | 1,800 |
| Oct 9, 2025 | 6.89 | 6.89 | 6.88 | 6.88 | 6.88 | 1.37% | 1,815 |
| Oct 8, 2025 | 6.80 | 6.80 | 6.78 | 6.79 | 6.79 | -0.54% | 1,046 |
| Oct 7, 2025 | 6.82 | 6.83 | 6.81 | 6.82 | 6.82 | -0.50% | 1,072 |
| Oct 6, 2025 | 6.93 | 6.93 | 6.90 | 6.86 | 6.86 | -0.98% | 577 |
| Oct 3, 2025 | 6.93 | 6.93 | 6.93 | 6.92 | 6.92 | 0.79% | - |
| Oct 2, 2025 | 6.93 | 6.93 | 6.90 | 6.87 | 6.87 | -0.99% | 40 |
| Oct 1, 2025 | 6.94 | 6.95 | 6.94 | 6.94 | 6.94 | 0.03% | 346 |
| Sep 30, 2025 | 6.91 | 6.91 | 6.91 | 6.94 | 6.94 | -0.01% | - |
| Sep 29, 2025 | 6.94 | 6.95 | 6.94 | 6.94 | 6.94 | 0.03% | 570 |
| Sep 26, 2025 | 6.93 | 6.94 | 6.93 | 6.94 | 6.94 | - | 58 |
| Sep 25, 2025 | 6.93 | 6.96 | 6.93 | 6.94 | 6.94 | 0.07% | 1,700 |
| Sep 24, 2025 | 6.99 | 6.99 | 6.99 | 6.93 | 6.93 | -0.01% | - |
| Sep 23, 2025 | 6.94 | 6.94 | 6.93 | 6.93 | 6.93 | 0.01% | 20 |
| Sep 22, 2025 | 6.97 | 6.97 | 6.97 | 6.93 | 6.93 | -1.06% | 999 |
| Sep 19, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.47% | - |
| Sep 18, 2025 | 7.07 | 7.07 | 7.07 | 7.04 | 7.04 | -0.64% | - |
| Sep 17, 2025 | 7.06 | 7.06 | 7.06 | 7.08 | 7.08 | 0.51% | - |
| Sep 16, 2025 | 7.09 | 7.09 | 7.06 | 7.05 | 7.05 | -0.54% | 25 |
| Sep 15, 2025 | 7.07 | 7.09 | 7.07 | 7.09 | 7.09 | 0.20% | 250 |
| Sep 12, 2025 | 7.08 | 7.08 | 7.08 | 7.07 | 7.07 | 0.11% | - |
| Sep 11, 2025 | 7.02 | 7.03 | 7.02 | 7.06 | 7.06 | 1.52% | 725 |
| Sep 10, 2025 | 6.98 | 6.98 | 6.98 | 6.96 | 6.96 | 0.03% | - |
| Sep 9, 2025 | 6.93 | 6.93 | 6.92 | 6.96 | 6.96 | -0.23% | 1,020 |
| Sep 8, 2025 | 7.08 | 7.08 | 7.08 | 6.97 | 6.97 | -0.92% | 300 |
| Sep 5, 2025 | 7.02 | 7.02 | 7.02 | 7.04 | 7.04 | 0.14% | - |
| Sep 4, 2025 | 6.96 | 6.96 | 6.96 | 7.03 | 7.03 | 1.44% | - |
| Sep 3, 2025 | 6.95 | 6.95 | 6.95 | 6.93 | 6.93 | -1.03% | - |
| Sep 2, 2025 | 7.03 | 7.03 | 6.99 | 7.00 | 7.00 | -0.58% | 9,134 |
| Sep 1, 2025 | 7.05 | 7.05 | 7.05 | 7.04 | 7.04 | 0.11% | - |
| Aug 29, 2025 | 7.04 | 7.04 | 7.02 | 7.03 | 7.03 | -0.03% | 600 |
| Aug 28, 2025 | 7.08 | 7.08 | 7.08 | 7.03 | 7.03 | 0.31% | - |
| Aug 27, 2025 | 6.99 | 6.99 | 6.99 | 7.01 | 7.01 | 0.26% | - |
| Aug 26, 2025 | 7.01 | 7.01 | 7.01 | 6.99 | 6.99 | -0.75% | - |
| Aug 25, 2025 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | -0.86% | 550 |
| Aug 22, 2025 | 7.07 | 7.10 | 7.07 | 7.11 | 7.11 | 0.41% | 2 |
| Aug 21, 2025 | 7.06 | 7.06 | 7.06 | 7.08 | 7.08 | -0.27% | - |
| Aug 20, 2025 | 7.05 | 7.05 | 7.05 | 7.10 | 7.10 | 0.16% | - |
| Aug 19, 2025 | 7.09 | 7.12 | 7.09 | 7.09 | 7.09 | -0.46% | 700 |
| Aug 18, 2025 | 7.10 | 7.10 | 7.10 | 7.12 | 7.12 | 0.69% | - |
| Aug 15, 2025 | 7.04 | 7.05 | 7.04 | 7.07 | 7.07 | 1.30% | 91 |
| Aug 14, 2025 | 6.95 | 6.95 | 6.95 | 6.98 | 6.98 | -0.01% | - |