Compañía Anónima Nacional Teléfonos de Venezuela (CCSE:TDV.D)
Venezuela · Delayed Price · Currency is VES 78.50
-1.50 (-1.88%)
At close: Aug 14, 2026
CCSE:TDV.D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 80.50 | 80.50 | 78.00 | 78.50 | 78.50 | -1.88% | 10,658 |
| Aug 13, 2026 | 80.50 | 80.50 | 79.00 | 80.00 | 80.00 | 1.27% | 4,296 |
| Aug 12, 2026 | 79.00 | 80.50 | 79.00 | 79.00 | 79.00 | - | 492 |
| Aug 11, 2026 | 88.80 | 88.80 | 79.00 | 79.00 | 79.00 | -1.86% | 2,211 |
| Aug 10, 2026 | 82.00 | 88.80 | 78.00 | 80.50 | 80.50 | -1.83% | 718 |
| Aug 7, 2026 | 81.90 | 82.00 | 80.50 | 82.00 | 82.00 | - | 346 |
| Aug 6, 2026 | 81.90 | 81.90 | 78.00 | 82.00 | 82.00 | - | 489 |
| Aug 5, 2026 | 84.00 | 84.00 | 79.00 | 82.00 | 82.00 | - | 1,523 |
| Aug 4, 2026 | 80.00 | 84.50 | 77.50 | 82.00 | 82.00 | 5.13% | 2,592 |
| Aug 3, 2026 | 79.00 | 88.90 | 78.00 | 78.00 | 78.00 | - | 468 |
| Jul 31, 2026 | 84.00 | 84.00 | 77.00 | 78.00 | 78.00 | 1.30% | 1,488 |
| Jul 30, 2026 | 77.00 | 89.50 | 77.00 | 77.00 | 77.00 | - | 5,376 |
| Jul 29, 2026 | 82.50 | 85.00 | 77.00 | 77.00 | 77.00 | - | 559 |
| Jul 28, 2026 | 89.90 | 89.90 | 77.00 | 77.00 | 77.00 | - | 5,863 |
| Jul 27, 2026 | 77.00 | 87.80 | 73.00 | 77.00 | 77.00 | 4.05% | 3,755 |
| Jul 23, 2026 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -3.89% | 9,407 |
| Jul 22, 2026 | 77.00 | 80.00 | 77.00 | 77.00 | 77.00 | - | 148 |
| Jul 21, 2026 | 77.00 | 80.00 | 73.00 | 77.00 | 77.00 | - | 1,181 |
| Jul 20, 2026 | 79.90 | 79.90 | 75.00 | 77.00 | 77.00 | -2.53% | 1,418 |
| Jul 17, 2026 | 79.00 | 80.00 | 77.10 | 79.00 | 79.00 | - | 1,662 |
| Jul 16, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 670 |
| Jul 15, 2026 | 80.00 | 82.90 | 75.50 | 80.00 | 80.00 | - | 779 |
| Jul 14, 2026 | 82.50 | 82.50 | 79.00 | 80.00 | 80.00 | - | 1,466 |
| Jul 13, 2026 | 80.89 | 92.50 | 79.00 | 80.00 | 80.00 | - | 537 |
| Jul 10, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 517 |
| Jul 9, 2026 | 80.20 | 84.00 | 80.00 | 80.00 | 80.00 | -1.17% | 3,407 |
| Jul 8, 2026 | 83.50 | 83.50 | 80.00 | 80.94 | 80.94 | - | 3,702 |
| Jul 7, 2026 | 81.00 | 81.00 | 78.10 | 80.94 | 80.94 | -0.07% | 1,842 |
| Jul 6, 2026 | 85.40 | 85.40 | 79.00 | 81.00 | 81.00 | - | 1,869 |
| Jul 3, 2026 | 83.90 | 83.90 | 81.10 | 81.00 | 81.00 | - | 441 |
| Jul 2, 2026 | 85.40 | 87.50 | 78.00 | 81.00 | 81.00 | -5.15% | 4,673 |
| Jul 1, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.70% | - |
| Jun 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Jun 23, 2026 | 85.00 | 87.00 | 82.90 | 86.00 | 86.00 | 3.74% | 6,978 |
| Jun 22, 2026 | 83.40 | 86.99 | 83.00 | 82.90 | 82.90 | - | 346 |
| Jun 19, 2026 | 83.30 | 83.30 | 82.00 | 82.90 | 82.90 | -0.12% | 6,437 |
| Jun 18, 2026 | 83.50 | 83.50 | 79.60 | 83.00 | 83.00 | - | 1,353 |
| Jun 17, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | -0.53% | 9,307 |
| Jun 16, 2026 | 83.50 | 83.50 | 83.20 | 83.45 | 83.45 | - | 3,667 |
| Jun 15, 2026 | 85.00 | 85.00 | 80.94 | 83.45 | 83.45 | - | 1,030 |
| Jun 12, 2026 | 87.80 | 87.80 | 81.50 | 83.45 | 83.45 | 2.26% | 2,895 |
| Jun 11, 2026 | 80.00 | 87.70 | 79.00 | 81.60 | 81.60 | -0.12% | 7,190 |
| Jun 10, 2026 | 95.00 | 95.00 | 79.00 | 81.80 | 81.70 | -0.85% | 2,500 |
| Jun 9, 2026 | 84.50 | 84.50 | 81.50 | 82.50 | 82.39 | -0.60% | 5,169 |
| Jun 5, 2026 | 82.50 | 83.96 | 82.50 | 83.00 | 82.89 | - | 774 |
| Jun 4, 2026 | 82.00 | 83.90 | 82.00 | 83.00 | 82.89 | -0.60% | 3,727 |
| Jun 3, 2026 | 84.50 | 84.50 | 83.00 | 83.50 | 83.39 | -0.60% | 2,119 |
| Jun 2, 2026 | 86.00 | 86.00 | 83.00 | 84.00 | 83.89 | -2.33% | 1,085 |
| Jun 1, 2026 | 99.50 | 99.50 | 85.40 | 86.00 | 85.89 | - | 611 |
| May 29, 2026 | 87.00 | 87.00 | 85.50 | 86.00 | 85.89 | 2.38% | 1,288 |