Telecom Italia S.p.A. (TIIAY)
OTCMKTS · Delayed Price · Currency is USD
6.87
-0.15 (-2.19%)
At close: Mar 27, 2026
TIIAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.86 | 6.89 | 6.74 | 6.87 | 6.87 | -2.19% | 95,190 |
| Mar 26, 2026 | 6.88 | 7.02 | 6.85 | 7.02 | 7.02 | - | 63,062 |
| Mar 25, 2026 | 6.96 | 7.02 | 6.91 | 7.02 | 7.02 | 0.07% | 23,290 |
| Mar 24, 2026 | 6.84 | 7.17 | 6.84 | 7.02 | 7.02 | -1.96% | 27,966 |
| Mar 23, 2026 | 7.12 | 7.16 | 6.99 | 7.16 | 7.16 | 8.71% | 27,024 |
| Mar 20, 2026 | 6.75 | 6.95 | 6.50 | 6.58 | 6.58 | -5.57% | 72,670 |
| Mar 19, 2026 | 7.00 | 7.01 | 6.82 | 6.97 | 6.97 | -4.30% | 130,265 |
| Mar 18, 2026 | 7.28 | 7.32 | 7.12 | 7.28 | 7.28 | 0.04% | 27,240 |
| Mar 17, 2026 | 7.16 | 7.28 | 7.14 | 7.28 | 7.28 | 4.13% | 155,272 |
| Mar 16, 2026 | 6.87 | 7.00 | 6.87 | 6.99 | 6.99 | 1.32% | 18,376 |
| Mar 13, 2026 | 6.84 | 6.93 | 6.82 | 6.90 | 6.90 | -0.86% | 18,422 |
| Mar 12, 2026 | 6.83 | 7.09 | 6.83 | 6.96 | 6.96 | -1.28% | 49,689 |
| Mar 11, 2026 | 6.98 | 7.10 | 6.84 | 7.05 | 7.05 | -1.12% | 21,314 |
| Mar 10, 2026 | 6.95 | 7.13 | 6.95 | 7.13 | 7.13 | 3.33% | 52,402 |
| Mar 9, 2026 | 6.64 | 6.90 | 6.64 | 6.90 | 6.90 | 1.92% | 22,101 |
| Mar 6, 2026 | 6.73 | 6.88 | 6.73 | 6.77 | 6.77 | -2.59% | 18,292 |
| Mar 5, 2026 | 7.03 | 7.05 | 6.91 | 6.95 | 6.95 | -3.07% | 30,291 |
| Mar 4, 2026 | 7.15 | 7.21 | 7.15 | 7.17 | 7.17 | -0.14% | 38,967 |
| Mar 3, 2026 | 7.05 | 7.18 | 7.03 | 7.18 | 7.18 | -2.84% | 53,213 |
| Mar 2, 2026 | 7.37 | 7.40 | 7.34 | 7.39 | 7.39 | -1.96% | 8,525 |
| Feb 27, 2026 | 7.44 | 7.54 | 7.44 | 7.54 | 7.54 | 2.56% | 82,518 |
| Feb 26, 2026 | 7.54 | 7.55 | 7.34 | 7.35 | 7.35 | -5.66% | 21,412 |
| Feb 25, 2026 | 7.67 | 7.82 | 7.67 | 7.79 | 7.79 | 1.05% | 15,885 |
| Feb 24, 2026 | 7.69 | 7.82 | 7.60 | 7.71 | 7.71 | 0.72% | 11,813 |
| Feb 23, 2026 | 7.70 | 7.72 | 7.59 | 7.66 | 7.66 | -1.48% | 12,568 |
| Feb 20, 2026 | 7.71 | 7.77 | 7.71 | 7.77 | 7.77 | 1.70% | 15,504 |
| Feb 19, 2026 | 7.61 | 7.65 | 7.60 | 7.64 | 7.64 | 0.33% | 17,905 |
| Feb 18, 2026 | 7.63 | 7.65 | 7.55 | 7.62 | 7.62 | -2.62% | 32,871 |
| Feb 17, 2026 | 7.72 | 7.82 | 7.72 | 7.82 | 7.82 | 1.96% | 11,634 |
| Feb 13, 2026 | 7.59 | 7.67 | 7.59 | 7.67 | 7.67 | 2.54% | 15,679 |
| Feb 12, 2026 | 7.55 | 7.55 | 7.44 | 7.48 | 7.48 | -0.04% | 22,521 |
| Feb 11, 2026 | 7.49 | 7.49 | 7.42 | 7.48 | 7.48 | 2.51% | 9,826 |
| Feb 10, 2026 | 7.30 | 7.34 | 7.27 | 7.30 | 7.30 | 0.27% | 25,709 |
| Feb 9, 2026 | 7.24 | 7.36 | 7.24 | 7.28 | 7.28 | 2.75% | 13,387 |
| Feb 6, 2026 | 7.01 | 7.14 | 7.01 | 7.09 | 7.09 | 2.53% | 7,520 |
| Feb 5, 2026 | 6.86 | 6.91 | 6.83 | 6.91 | 6.91 | 0.83% | 9,572 |
| Feb 4, 2026 | 6.89 | 6.89 | 6.81 | 6.85 | 6.85 | -0.65% | 15,194 |
| Feb 3, 2026 | 6.92 | 6.92 | 6.88 | 6.90 | 6.90 | 0.26% | 7,559 |
| Feb 2, 2026 | 6.84 | 6.92 | 6.84 | 6.88 | 6.88 | 2.38% | 39,674 |
| Jan 30, 2026 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | -0.74% | 10,692 |
| Jan 29, 2026 | 6.97 | 6.97 | 6.76 | 6.77 | 6.77 | -3.15% | 12,692 |
| Jan 28, 2026 | 6.99 | 7.05 | 6.97 | 6.99 | 6.99 | 0.14% | 13,594 |
| Jan 27, 2026 | 6.88 | 6.99 | 6.88 | 6.98 | 6.98 | 1.93% | 10,565 |
| Jan 26, 2026 | 6.83 | 6.85 | 6.82 | 6.85 | 6.85 | 1.75% | 11,684 |
| Jan 23, 2026 | 6.68 | 6.73 | 6.68 | 6.73 | 6.73 | -0.74% | 12,943 |
| Jan 22, 2026 | 6.75 | 6.78 | 6.75 | 6.78 | 6.78 | 2.57% | 20,434 |
| Jan 21, 2026 | 6.63 | 6.65 | 6.57 | 6.61 | 6.61 | 1.07% | 15,538 |
| Jan 20, 2026 | 6.58 | 6.58 | 6.50 | 6.54 | 6.54 | -1.21% | 10,751 |
| Jan 16, 2026 | 6.60 | 6.62 | 6.58 | 6.62 | 6.62 | 0.91% | 20,207 |
| Jan 15, 2026 | 6.59 | 6.64 | 6.54 | 6.56 | 6.56 | 1.94% | 46,892 |