Compañía Anónima Nacional Teléfonos de Venezuela (CCSE:TDV.D)
Venezuela · Delayed Price · Currency is VES 40.00
-1.00 (-2.44%)
At close: Jan 26, 2026
CCSE:TDV.D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 43.00 | 43.00 | 38.10 | 40.00 | 40.00 | -2.44% | 12,076 |
| Jan 23, 2026 | 46.40 | 46.40 | 40.00 | 41.00 | 41.00 | -6.82% | 2,871 |
| Jan 22, 2026 | 48.60 | 48.60 | 43.75 | 44.00 | 44.00 | -9.47% | 1,018 |
| Jan 21, 2026 | 53.99 | 53.99 | 48.60 | 48.60 | 48.60 | -19.00% | 5,558 |
| Jan 20, 2026 | 59.90 | 59.90 | 54.00 | 60.00 | 60.00 | - | 555 |
| Jan 16, 2026 | 62.00 | 62.00 | 56.50 | 60.00 | 60.00 | -1.96% | 504 |
| Jan 15, 2026 | 64.50 | 64.50 | 56.50 | 61.20 | 61.20 | -2.08% | 5,927 |
| Jan 14, 2026 | 64.90 | 64.90 | 61.40 | 62.50 | 62.50 | -0.79% | 4,230 |
| Jan 13, 2026 | 65.00 | 65.00 | 62.90 | 63.00 | 63.00 | -9.48% | 6,207 |
| Jan 9, 2026 | 70.00 | 70.30 | 69.00 | 69.60 | 69.60 | 9.08% | 8,001 |
| Jan 8, 2026 | 63.80 | 63.80 | 53.50 | 63.80 | 63.80 | 19.25% | 7,161 |
| Jan 7, 2026 | 45.00 | 53.50 | 45.00 | 53.50 | 53.50 | 22.99% | 5,234 |
| Jan 6, 2026 | 31.10 | 43.50 | 30.20 | 43.50 | 43.50 | 67.31% | 13,887 |
| Jan 5, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 19.27% | 2,852 |
| Jan 2, 2026 | 22.00 | 22.00 | 18.00 | 21.80 | 21.80 | 3.81% | 1,672 |
| Dec 30, 2025 | 19.00 | 21.50 | 15.30 | 21.00 | 21.00 | 10.53% | 120,994 |
| Dec 29, 2025 | 17.10 | 19.00 | 13.55 | 19.00 | 19.00 | 16.56% | 1,397 |
| Dec 26, 2025 | 15.50 | 16.30 | 14.00 | 16.30 | 16.30 | 16.43% | 20,834 |
| Dec 23, 2025 | 15.00 | 15.00 | 13.70 | 14.00 | 14.00 | -3.44% | 2,648 |
| Dec 22, 2025 | 17.10 | 17.10 | 13.50 | 14.50 | 14.50 | -0.01% | 35,400 |
| Dec 19, 2025 | 13.50 | 14.50 | 13.00 | 14.50 | 14.50 | 16.94% | 883 |
| Dec 18, 2025 | 12.40 | 13.40 | 12.40 | 12.40 | 12.40 | -0.63% | 6,561 |
| Dec 17, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.06% | 960 |
| Dec 16, 2025 | 12.49 | 12.49 | 11.70 | 12.49 | 12.49 | -0.04% | 3,031 |
| Dec 15, 2025 | 13.20 | 13.20 | 12.00 | 12.49 | 12.49 | 0.93% | 509 |
| Dec 12, 2025 | 12.50 | 12.50 | 12.00 | 12.38 | 12.38 | 3.13% | 2,385 |
| Dec 11, 2025 | 12.00 | 12.70 | 12.00 | 12.00 | 12.00 | -4.00% | 10,781 |
| Dec 10, 2025 | 12.80 | 12.80 | 11.80 | 12.50 | 12.50 | -1.96% | 5,740 |
| Dec 9, 2025 | 12.90 | 12.90 | 11.80 | 12.75 | 12.75 | -1.16% | 1,754 |
| 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 |