Telecom Italia S.p.A. (TIAIY)
OTCMKTS
· Delayed Price · Currency is USD
4.410
+0.160 (3.76%)
At close: Apr 29, 2025
Telecom Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 4.45 | 4.45 | 4.39 | 4.44 | 4.44 | 0.68% | 6,413 |
| Apr 29, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 3.76% | 231 |
| Apr 25, 2025 | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | -1.85% | 1,624 |
| Apr 24, 2025 | 4.35 | 4.35 | 4.32 | 4.33 | 4.33 | 4.59% | 11,492 |
| Apr 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 605 |
| Apr 16, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 2.99% | 1,668 |
| Apr 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.85% | 200 |
| Apr 14, 2025 | 4.00 | 4.02 | 3.87 | 3.87 | 3.87 | 2.95% | 808 |
| Apr 10, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 8.05% | 2,003 |
| Apr 8, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.06% | 2,808 |
| Apr 7, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -7.95% | 2,403 |
| Apr 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | 1,235 |
| Apr 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | 4,006 |
| Apr 1, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.66% | 451 |
| Mar 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 10.26% | 215 |
| Mar 20, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 147 |
| Mar 19, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.85% | 192 |
| Mar 14, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | 7.01% | 1,406 |
| Mar 11, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | 5.81% | 4,130 |
| Mar 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 350 |
| Mar 5, 2025 | 3.11 | 3.20 | 3.11 | 3.20 | 3.20 | 2.89% | 599 |
| Mar 3, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.30% | 132 |
| Feb 28, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.66% | 1,500 |
| Feb 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.54% | 292 |
| Feb 14, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -6.72% | 100 |
| Feb 13, 2025 | 3.36 | 3.36 | 3.33 | 3.33 | 3.33 | -4.47% | 756 |
| Feb 10, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.16% | 514 |
| Feb 7, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 7.14% | 1,309 |
| Feb 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.47% | 1,374 |
| Feb 4, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.75% | 471 |
| Jan 31, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 100 |
| Jan 28, 2025 | 3.15 | 3.16 | 3.14 | 3.16 | 3.16 | 3.95% | 15,500 |
| Jan 21, 2025 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | -1.94% | 700 |
| Jan 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | 234 |
| Jan 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 123 |
| Jan 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.10% | 711 |
| Jan 13, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -4.10% | 198 |
| Jan 7, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 5.81% | 525 |
| Jan 3, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | -0.51% | 392 |
| Dec 31, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 405 |
| Dec 30, 2024 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | -0.41% | 1,217 |
| Dec 27, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.11% | 205 |
| Dec 26, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.31% | 923 |
| Dec 23, 2024 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -2.31% | 852 |
| Dec 19, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -5.30% | 127 |
| Dec 18, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.48% | 983 |
| Dec 17, 2024 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | 0.98% | 47,887 |
| Dec 12, 2024 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 3.40% | 400 |
| Dec 11, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.38% | 100 |
| Dec 6, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | 2,016 |