Telecom Italia S.p.A. (TIAIY)
OTCMKTS · Delayed Price · Currency is USD
8.85
-0.22 (-2.43%)
Inactive · Last trade price on May 1, 2026
TIAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.43% | 124 |
| Apr 30, 2026 | 9.15 | 9.15 | 9.07 | 9.07 | 9.07 | 0.68% | 10,300 |
| Apr 29, 2026 | 8.95 | 9.01 | 8.95 | 9.01 | 9.01 | 0.66% | 451 |
| Apr 24, 2026 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | 0.96% | 5,874 |
| Apr 23, 2026 | 8.91 | 8.91 | 8.87 | 8.87 | 8.87 | -1.50% | 1,251 |
| Apr 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.35% | 183 |
| Apr 21, 2026 | 8.94 | 8.95 | 8.83 | 8.88 | 8.88 | -1.77% | 3,841 |
| Apr 17, 2026 | 9.10 | 9.10 | 9.04 | 9.04 | 9.04 | 2.73% | 2,751 |
| Apr 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | 100 |
| Apr 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | 1,061 |
| Apr 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.91% | 428 |
| Apr 9, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.96% | 4,017 |
| Apr 8, 2026 | 8.50 | 8.65 | 8.50 | 8.52 | 8.52 | 2.38% | 4,240 |
| Apr 7, 2026 | 8.31 | 8.32 | 8.31 | 8.32 | 8.32 | -0.24% | 643 |
| Apr 6, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.12% | 5,336 |
| Apr 2, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 1.48% | 4,519 |
| Apr 1, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.34% | 506 |
| Mar 24, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.89% | 506 |
| Mar 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.56% | 267 |
| Mar 17, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.33% | 168 |
| Mar 12, 2026 | 8.14 | 8.30 | 8.14 | 8.30 | 8.30 | 3.75% | 200 |
| Mar 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.88% | 944 |
| Mar 6, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -9.89% | 1,045 |
| Feb 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.79% | 500 |
| Feb 24, 2026 | 8.90 | 8.90 | 8.87 | 8.87 | 8.87 | -0.28% | 3,805 |
| Feb 20, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 3.91% | 1,023 |
| Feb 19, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -3.82% | 146 |
| Feb 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | 1,087 |
| Feb 13, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 3.68% | 1,094 |
| Feb 11, 2026 | 8.48 | 8.63 | 8.48 | 8.49 | 8.49 | 2.27% | 1,342 |
| Feb 10, 2026 | 8.44 | 8.49 | 8.30 | 8.30 | 8.30 | -0.66% | 1,449 |
| Feb 9, 2026 | 8.34 | 8.36 | 8.27 | 8.36 | 8.36 | 4.70% | 959 |
| Feb 4, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.01% | 330 |
| Feb 2, 2026 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | -4.93% | 7,515 |
| Jan 28, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2.34% | 210 |
| Jan 27, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.14% | 568 |
| Jan 26, 2026 | 7.98 | 8.02 | 7.95 | 7.95 | 7.95 | 0.63% | 2,451 |
| Jan 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 1,090 |
| Jan 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.17% | 1,294 |
| Jan 16, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.52% | 219 |
| Jan 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.03% | 565 |
| Jan 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.21% | 2,611 |
| Jan 7, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 5.29% | 1,101 |
| Jan 6, 2026 | 7.32 | 7.32 | 7.24 | 7.24 | 7.24 | -1.03% | 2,621 |
| Dec 26, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.18% | 100 |
| Dec 22, 2025 | 7.06 | 7.24 | 7.06 | 7.23 | 7.23 | 12.89% | 6,224 |
| Dec 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.47% | 308 |
| Dec 11, 2025 | 6.49 | 6.49 | 6.37 | 6.37 | 6.37 | -0.47% | 321 |
| Dec 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.59% | 401 |
| Dec 3, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 2.87% | 2,100 |