Compañía Anónima Nacional Teléfonos de Venezuela (CCSE:TDV.D)
Venezuela · Delayed Price · Currency is VES 90.10
-3.40 (-3.64%)
At close: Sep 28, 2026
CCSE:TDV.D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 91.00 | 95.00 | 90.00 | 90.10 | 90.10 | -3.64% | 5,089 |
| Sep 25, 2026 | 94.00 | 94.45 | 91.30 | 93.50 | 93.50 | -0.53% | 1,301 |
| Sep 24, 2026 | 89.50 | 94.00 | 89.50 | 94.00 | 94.00 | 3.30% | 3,773 |
| Sep 23, 2026 | 95.00 | 95.00 | 90.90 | 91.00 | 91.00 | - | 809 |
| Sep 22, 2026 | 91.00 | 97.50 | 91.00 | 91.00 | 91.00 | - | 338 |
| Sep 21, 2026 | 97.50 | 97.50 | 87.52 | 91.00 | 91.00 | 4.00% | 8,988 |
| Sep 18, 2026 | 87.00 | 91.50 | 87.00 | 87.50 | 87.50 | 0.57% | 8,336 |
| Sep 17, 2026 | 87.00 | 87.50 | 86.00 | 87.00 | 87.00 | - | 2,588 |
| Sep 16, 2026 | 88.00 | 88.00 | 75.00 | 87.00 | 87.00 | 0.58% | 1,805 |
| Sep 15, 2026 | 88.00 | 95.00 | 86.50 | 86.50 | 86.50 | - | 4,136 |
| Sep 11, 2026 | 88.40 | 88.40 | 86.02 | 86.50 | 86.50 | 0.58% | 1,418 |
| Sep 10, 2026 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | 1.18% | 1,895 |
| Sep 9, 2026 | 89.00 | 89.00 | 84.80 | 85.00 | 85.00 | - | 4,079 |
| Sep 8, 2026 | 90.00 | 90.00 | 84.80 | 85.00 | 85.00 | 0.24% | 2,111 |
| Sep 7, 2026 | 85.00 | 91.00 | 82.00 | 84.80 | 84.80 | 3.41% | 797 |
| Sep 4, 2026 | 82.00 | 83.00 | 78.80 | 82.00 | 82.00 | 1.23% | 25,135 |
| Sep 3, 2026 | 81.30 | 84.50 | 78.60 | 81.00 | 81.00 | - | 15,997 |
| Sep 2, 2026 | 85.00 | 85.00 | 77.00 | 81.00 | 81.00 | 1.25% | 5,964 |
| Sep 1, 2026 | 85.00 | 85.00 | 77.00 | 80.00 | 80.00 | - | 2,694 |
| Aug 31, 2026 | 85.00 | 85.00 | 77.00 | 80.00 | 80.00 | 0.38% | 1,370 |
| Aug 28, 2026 | 79.50 | 79.50 | 79.45 | 79.70 | 79.70 | - | 1,649 |
| Aug 27, 2026 | 80.00 | 80.00 | 79.50 | 79.70 | 79.70 | -0.37% | 3,131 |
| Aug 26, 2026 | 80.25 | 80.25 | 79.00 | 80.00 | 80.00 | -0.38% | 3,673 |
| Aug 25, 2026 | 88.00 | 88.00 | 80.00 | 80.30 | 80.30 | -0.25% | 5,000 |
| Aug 24, 2026 | 80.50 | 89.00 | 65.00 | 80.50 | 80.50 | - | 14,673 |
| Aug 21, 2026 | 84.00 | 84.00 | 80.40 | 80.50 | 80.50 | 0.12% | 3,247 |
| Aug 20, 2026 | 78.50 | 93.49 | 78.50 | 80.40 | 80.40 | 0.50% | 5,941 |
| Aug 19, 2026 | 80.00 | 80.50 | 79.00 | 80.00 | 80.00 | - | 996 |
| Aug 18, 2026 | 80.50 | 80.50 | 79.00 | 80.00 | 80.00 | - | 10,438 |
| Aug 17, 2026 | 80.50 | 80.50 | 78.50 | 80.00 | 80.00 | 1.91% | 960 |
| 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 |