Compañía Anónima Nacional Teléfonos de Venezuela (CCSE:TDV.D)
Venezuela · Delayed Price · Currency is VES 12.00
+0.00 (0.01%)
At close: Oct 27, 2025
CCSE:TDV.D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 8.50 | 9.00 | 7.20 | 8.50 | 8.50 | 10.39% | 440 |
| Sep 23, 2025 | 7.70 | 7.70 | 7.20 | 7.70 | 7.70 | 7.69% | 623 |
| Sep 22, 2025 | 7.20 | 7.20 | 6.90 | 7.15 | 7.15 | -0.69% | 3,635 |
| Sep 19, 2025 | 7.20 | 7.20 | 7.13 | 7.20 | 7.20 | - | 8,079 |
| Sep 18, 2025 | 6.50 | 7.25 | 6.50 | 7.20 | 7.20 | -0.55% | 9,198 |
| Sep 17, 2025 | 7.30 | 7.30 | 7.15 | 7.24 | 7.24 | -0.67% | 9,492 |
| Sep 16, 2025 | 7.49 | 7.49 | 7.29 | 7.29 | 7.29 | -2.68% | 2,204 |
| Sep 12, 2025 | 7.70 | 7.70 | 7.40 | 7.49 | 7.49 | 6.23% | 1,741 |
| Sep 11, 2025 | 7.75 | 7.75 | 7.05 | 7.05 | 7.05 | -9.54% | 657 |
| Sep 10, 2025 | 9.00 | 9.00 | 7.30 | 7.80 | 7.80 | 3.71% | 3,507 |
| Sep 9, 2025 | 9.00 | 9.00 | 7.48 | 7.52 | 7.52 | -19.44% | 2,515 |
| Sep 8, 2025 | 9.34 | 9.35 | 8.80 | 9.33 | 9.33 | -0.16% | 1,353 |
| Sep 5, 2025 | 9.50 | 9.50 | 9.00 | 9.35 | 9.35 | 6.18% | 1,263 |
| Sep 4, 2025 | 8.00 | 9.50 | 7.50 | 8.80 | 8.80 | 10.04% | 2,104 |
| Sep 3, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 11.08% | 4,450 |
| Sep 2, 2025 | 7.60 | 7.60 | 6.80 | 7.20 | 7.20 | 5.88% | 1,617 |
| Sep 1, 2025 | 6.73 | 7.05 | 6.40 | 6.80 | 6.80 | 4.62% | 3,217 |
| Aug 29, 2025 | 7.20 | 7.20 | 6.50 | 6.50 | 6.50 | -2.99% | 2,158 |
| Aug 28, 2025 | 7.20 | 7.20 | 6.50 | 6.70 | 6.70 | -6.93% | 988 |
| Aug 27, 2025 | 7.20 | 7.20 | 6.40 | 7.20 | 7.20 | -0.01% | 639 |
| Aug 26, 2025 | 8.20 | 8.20 | 6.60 | 7.20 | 7.20 | -2.72% | 7,426 |
| Aug 25, 2025 | 8.00 | 8.00 | 7.10 | 7.40 | 7.40 | 5.73% | 1,391 |
| Aug 22, 2025 | 7.00 | 8.00 | 6.90 | 7.00 | 7.00 | 2.19% | 2,221 |
| Aug 21, 2025 | 6.90 | 7.00 | 6.85 | 6.85 | 6.85 | - | 3,568 |
| Aug 20, 2025 | 7.00 | 7.00 | 6.70 | 6.85 | 6.85 | 2.39% | 1,104 |
| Aug 19, 2025 | 6.70 | 6.70 | 6.69 | 6.69 | 6.69 | -0.15% | 1,213 |
| Aug 15, 2025 | 7.00 | 7.00 | 5.60 | 6.70 | 6.70 | 3.08% | 2,555 |
| Aug 14, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | 0.08% | 110 |