Compañía Anónima Nacional Teléfonos de Venezuela (CCSE:TDV.D)
Venezuela · Delayed Price · Currency is VES 12.90
+0.40 (3.20%)
At close: Dec 5, 2025
CCSE:TDV.D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | 3.20% | 2,109 |
| Dec 4, 2025 | 13.20 | 13.20 | 12.50 | 12.50 | 12.50 | - | 4,694 |
| Dec 3, 2025 | 13.20 | 13.20 | 12.30 | 12.50 | 12.50 | -3.81% | 3,899 |
| Dec 2, 2025 | 13.30 | 13.30 | 12.31 | 13.00 | 13.00 | -0.04% | 853 |
| Dec 1, 2025 | 12.05 | 14.50 | 12.05 | 13.00 | 13.00 | 1.64% | 5,470 |
| Nov 28, 2025 | 13.10 | 13.10 | 12.00 | 12.79 | 12.79 | 2.32% | 21,960 |
| Nov 27, 2025 | 13.50 | 13.50 | 12.40 | 12.50 | 12.50 | -2.34% | 9,309 |
| Nov 26, 2025 | 12.50 | 13.60 | 12.50 | 12.80 | 12.80 | 2.40% | 4,696 |
| Nov 25, 2025 | 13.70 | 13.70 | 12.00 | 12.50 | 12.50 | -3.85% | 3,171 |
| Nov 21, 2025 | 13.60 | 15.15 | 12.50 | 13.00 | 13.00 | -4.41% | 2,978 |
| Nov 20, 2025 | 15.20 | 15.20 | 13.00 | 13.60 | 13.60 | -2.86% | 668 |
| Nov 19, 2025 | 15.50 | 15.50 | 13.00 | 14.00 | 14.00 | - | 6,388 |
| Nov 18, 2025 | 13.90 | 16.75 | 13.80 | 14.00 | 14.00 | -2.72% | 1,132 |
| Nov 17, 2025 | 14.50 | 14.99 | 13.80 | 14.39 | 14.39 | -0.40% | 1,294 |
| Nov 14, 2025 | 13.20 | 15.60 | 13.05 | 14.45 | 14.45 | 10.72% | 2,106 |
| Nov 13, 2025 | 12.30 | 13.50 | 12.30 | 13.05 | 13.05 | 0.42% | 1,873 |
| Nov 12, 2025 | 13.50 | 13.50 | 12.50 | 13.00 | 13.00 | -0.80% | 9,411 |
| Nov 11, 2025 | 13.30 | 15.10 | 12.10 | 13.10 | 13.10 | 0.77% | 8,256 |
| Nov 10, 2025 | 12.35 | 13.00 | 11.70 | 13.00 | 13.00 | 5.28% | 5,449 |
| Nov 7, 2025 | 12.35 | 12.35 | 12.10 | 12.35 | 12.35 | - | 11,492 |
| Nov 6, 2025 | 12.40 | 12.40 | 11.70 | 12.35 | 12.35 | -1.22% | 765 |
| Nov 5, 2025 | 12.60 | 12.60 | 11.70 | 12.50 | 12.50 | 0.10% | 2,659 |
| Nov 4, 2025 | 12.70 | 12.70 | 12.05 | 12.49 | 12.49 | -1.59% | 1,694 |
| Nov 3, 2025 | 12.70 | 12.70 | 12.00 | 12.69 | 12.69 | 1.54% | 4,672 |
| Oct 31, 2025 | 12.70 | 12.70 | 12.10 | 12.50 | 12.50 | -1.19% | 6,288 |
| Oct 30, 2025 | 12.80 | 12.80 | 12.00 | 12.65 | 12.65 | 4.12% | 1,520 |
| Oct 29, 2025 | 12.50 | 12.50 | 12.00 | 12.15 | 12.15 | -2.43% | 16,552 |
| Oct 28, 2025 | 12.50 | 12.50 | 11.80 | 12.45 | 12.45 | 3.75% | 932 |
| Oct 27, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 0.01% | 14,965 |
| Oct 24, 2025 | 12.00 | 12.50 | 11.98 | 12.00 | 12.00 | -0.01% | 1,858 |
| Oct 23, 2025 | 11.25 | 12.00 | 9.70 | 12.00 | 12.00 | 6.20% | 7,672 |
| Oct 22, 2025 | 11.50 | 11.50 | 10.50 | 11.30 | 11.30 | 4.67% | 675 |
| Oct 21, 2025 | 10.50 | 10.80 | 10.00 | 10.80 | 10.80 | 11.29% | 46,818 |
| Oct 17, 2025 | 9.90 | 9.90 | 9.68 | 9.70 | 9.70 | 0.52% | 3,424 |
| Oct 16, 2025 | 9.68 | 9.69 | 9.64 | 9.65 | 9.65 | 4.89% | 2,599 |
| Oct 15, 2025 | 9.20 | 9.70 | 8.50 | 9.20 | 9.20 | - | 30,416 |
| Oct 14, 2025 | 9.00 | 9.20 | 8.90 | 9.20 | 9.20 | 5.75% | 5,249 |
| Oct 13, 2025 | 8.35 | 9.50 | 8.35 | 8.70 | 8.70 | 4.82% | 6,101 |
| Oct 10, 2025 | 8.15 | 9.50 | 8.00 | 8.30 | 8.30 | 1.84% | 8,346 |
| Oct 9, 2025 | 8.00 | 8.20 | 7.90 | 8.15 | 8.15 | 3.14% | 1,614 |
| Oct 8, 2025 | 8.50 | 8.50 | 7.80 | 7.90 | 7.90 | -0.60% | 8,068 |
| Oct 7, 2025 | 8.24 | 8.50 | 7.90 | 7.95 | 7.95 | -2.75% | 3,644 |
| Oct 6, 2025 | 8.50 | 8.50 | 7.90 | 8.18 | 8.18 | -0.30% | 1,984 |
| Oct 3, 2025 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | - | 5,591 |
| Oct 2, 2025 | 8.20 | 8.20 | 7.90 | 8.20 | 8.20 | - | 776 |
| Oct 1, 2025 | 8.60 | 8.60 | 7.80 | 8.20 | 8.20 | - | 10,255 |
| Sep 30, 2025 | 8.60 | 8.60 | 8.20 | 8.20 | 8.20 | -4.65% | 8,043 |
| Sep 29, 2025 | 9.00 | 9.00 | 8.12 | 8.60 | 8.60 | -4.43% | 1,470 |
| Sep 26, 2025 | 9.30 | 9.30 | 8.01 | 9.00 | 9.00 | -0.01% | 27,735 |
| Sep 25, 2025 | 9.50 | 9.50 | 7.80 | 9.00 | 9.00 | 5.88% | 31,550 |