Compañía Anónima Nacional Teléfonos de Venezuela (CCSE:TDV.D)
Venezuela flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202512.0012.0011.8012.0012.000.01%14,965
Oct 24, 202512.0012.5011.9812.0012.00-0.01%1,858
Oct 23, 202511.2512.009.7012.0012.006.20%7,672
Oct 22, 202511.5011.5010.5011.3011.304.67%675
Oct 21, 202510.5010.8010.0010.8010.8011.29%46,818
Oct 17, 20259.909.909.689.709.700.52%3,424
Oct 16, 20259.689.699.649.659.654.89%2,599
Oct 15, 20259.209.708.509.209.20-30,416
Oct 14, 20259.009.208.909.209.205.75%5,249
Oct 13, 20258.359.508.358.708.704.82%6,101
Oct 10, 20258.159.508.008.308.301.84%8,346
Oct 9, 20258.008.207.908.158.153.14%1,614
Oct 8, 20258.508.507.807.907.90-0.60%8,068
Oct 7, 20258.248.507.907.957.95-2.75%3,644
Oct 6, 20258.508.507.908.188.18-0.30%1,984
Oct 3, 20258.508.508.208.208.20-5,591
Oct 2, 20258.208.207.908.208.20-776
Oct 1, 20258.608.607.808.208.20-10,255
Sep 30, 20258.608.608.208.208.20-4.65%8,043
Sep 29, 20259.009.008.128.608.60-4.43%1,470
Sep 26, 20259.309.308.019.009.00-0.01%27,735
Sep 25, 20259.509.507.809.009.005.88%31,550
Sep 24, 20258.509.007.208.508.5010.39%440
Sep 23, 20257.707.707.207.707.707.69%623
Sep 22, 20257.207.206.907.157.15-0.69%3,635
Sep 19, 20257.207.207.137.207.20-8,079
Sep 18, 20256.507.256.507.207.20-0.55%9,198
Sep 17, 20257.307.307.157.247.24-0.67%9,492
Sep 16, 20257.497.497.297.297.29-2.68%2,204
Sep 12, 20257.707.707.407.497.496.23%1,741
Sep 11, 20257.757.757.057.057.05-9.54%657
Sep 10, 20259.009.007.307.807.803.71%3,507
Sep 9, 20259.009.007.487.527.52-19.44%2,515
Sep 8, 20259.349.358.809.339.33-0.16%1,353
Sep 5, 20259.509.509.009.359.356.18%1,263
Sep 4, 20258.009.507.508.808.8010.04%2,104
Sep 3, 20257.008.007.008.008.0011.08%4,450
Sep 2, 20257.607.606.807.207.205.88%1,617
Sep 1, 20256.737.056.406.806.804.62%3,217
Aug 29, 20257.207.206.506.506.50-2.99%2,158
Aug 28, 20257.207.206.506.706.70-6.93%988
Aug 27, 20257.207.206.407.207.20-0.01%639
Aug 26, 20258.208.206.607.207.20-2.72%7,426
Aug 25, 20258.008.007.107.407.405.73%1,391
Aug 22, 20257.008.006.907.007.002.19%2,221
Aug 21, 20256.907.006.856.856.85-3,568
Aug 20, 20257.007.006.706.856.852.39%1,104
Aug 19, 20256.706.706.696.696.69-0.15%1,213
Aug 15, 20257.007.005.606.706.703.08%2,555
Aug 14, 20256.806.806.506.506.500.08%110