Compañía Anónima Nacional Teléfonos de Venezuela (CCSE:TDV.D)
Venezuela · Delayed Price · Currency is VES 8.20
0.00 (0.00%)
At close: Oct 3, 2025
CCSE:TDV.D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 5.80 | 6.50 | 5.80 | 6.50 | 6.50 | 11.98% | 1,069 |
| Aug 12, 2025 | 5.80 | 5.80 | 5.00 | 5.80 | 5.80 | 0.17% | 1,016 |
| Aug 11, 2025 | 5.40 | 6.00 | 5.40 | 5.79 | 5.79 | 7.22% | 1,238 |
| Aug 8, 2025 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | 8.00% | 1,969 |
| Aug 7, 2025 | 5.00 | 5.40 | 4.70 | 5.00 | 5.00 | 6.38% | 3,120 |
| Aug 6, 2025 | 4.44 | 5.10 | 4.44 | 4.70 | 4.70 | 6.82% | 3,359 |
| Aug 5, 2025 | 4.45 | 4.45 | 4.30 | 4.40 | 4.40 | 2.33% | 5,443 |
| Aug 4, 2025 | 4.30 | 4.47 | 4.30 | 4.30 | 4.30 | -4.34% | 11,198 |
| Aug 1, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 2.16% | 3,717 |
| Jul 31, 2025 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | -2.20% | 5,208 |
| Jul 30, 2025 | 4.50 | 4.50 | 4.35 | 4.50 | 4.50 | 3.43% | 7,863 |
| Jul 29, 2025 | 4.60 | 4.60 | 4.30 | 4.35 | 4.35 | - | 8,510 |
| Jul 28, 2025 | 4.50 | 4.50 | 4.35 | 4.35 | 4.35 | -2.79% | 4,042 |
| Jul 25, 2025 | 4.50 | 4.50 | 4.30 | 4.48 | 4.48 | - | 1,267 |
| Jul 23, 2025 | 4.75 | 4.75 | 4.30 | 4.48 | 4.48 | -0.56% | 12,544 |