Telecom Italia S.p.A. (TIIAY)
OTCMKTS · Delayed Price · Currency is USD
5.75
+0.13 (2.31%)
Nov 7, 2025, 4:00 PM EST
Telecom Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.72 | 5.76 | 5.67 | 5.75 | 5.75 | 2.31% | 8,309 |
| Nov 6, 2025 | 5.65 | 5.72 | 5.57 | 5.62 | 5.62 | -2.60% | 75,410 |
| Nov 5, 2025 | 5.60 | 5.77 | 5.59 | 5.77 | 5.77 | -0.17% | 52,671 |
| Nov 4, 2025 | 5.71 | 5.78 | 5.66 | 5.78 | 5.78 | -1.37% | 53,415 |
| Nov 3, 2025 | 5.84 | 5.87 | 5.79 | 5.86 | 5.86 | -2.17% | 12,159 |
| Oct 31, 2025 | 5.98 | 6.02 | 5.94 | 5.99 | 5.99 | -0.50% | 27,655 |
| Oct 30, 2025 | 5.76 | 6.13 | 5.73 | 6.02 | 6.02 | 2.38% | 44,372 |
| Oct 29, 2025 | 5.89 | 5.91 | 5.78 | 5.88 | 5.88 | -1.64% | 45,128 |
| Oct 28, 2025 | 5.90 | 5.98 | 5.89 | 5.98 | 5.98 | 1.41% | 13,575 |
| Oct 27, 2025 | 5.89 | 5.94 | 5.85 | 5.90 | 5.90 | 0.60% | 6,557 |
| Oct 24, 2025 | 5.80 | 5.87 | 5.80 | 5.86 | 5.86 | 1.56% | 19,634 |
| Oct 23, 2025 | 5.79 | 5.83 | 5.75 | 5.77 | 5.77 | -2.86% | 26,135 |
| Oct 22, 2025 | 5.94 | 5.96 | 5.90 | 5.94 | 5.94 | -0.67% | 11,002 |
| Oct 21, 2025 | 5.94 | 5.98 | 5.88 | 5.98 | 5.98 | -0.33% | 33,018 |
| Oct 20, 2025 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | - | 13,820 |
| Oct 17, 2025 | 5.99 | 6.00 | 5.91 | 6.00 | 6.00 | 0.94% | 19,239 |
| Oct 16, 2025 | 5.85 | 5.95 | 5.85 | 5.94 | 5.94 | 6.75% | 14,342 |
| Oct 15, 2025 | 5.61 | 5.66 | 5.57 | 5.57 | 5.57 | -0.82% | 21,697 |
| Oct 14, 2025 | 5.59 | 5.62 | 5.56 | 5.61 | 5.61 | -0.81% | 83,071 |
| Oct 13, 2025 | 5.65 | 5.67 | 5.61 | 5.66 | 5.66 | 1.07% | 15,537 |
| Oct 10, 2025 | 5.51 | 5.61 | 5.51 | 5.60 | 5.60 | -1.20% | 15,412 |
| Oct 9, 2025 | 5.62 | 5.67 | 5.62 | 5.67 | 5.67 | 3.05% | 35,940 |
| Oct 8, 2025 | 5.55 | 5.55 | 5.48 | 5.50 | 5.50 | -2.83% | 26,153 |
| Oct 7, 2025 | 5.63 | 5.68 | 5.62 | 5.66 | 5.66 | -0.35% | 248,769 |
| Oct 6, 2025 | 5.66 | 5.69 | 5.62 | 5.68 | 5.68 | 0.89% | 668,776 |
| Oct 3, 2025 | 5.71 | 5.71 | 5.58 | 5.63 | 5.63 | 3.11% | 43,060 |
| Oct 2, 2025 | 5.43 | 5.48 | 5.43 | 5.46 | 5.46 | 1.49% | 12,122 |
| Oct 1, 2025 | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | 3.66% | 16,153 |
| Sep 30, 2025 | 5.19 | 5.20 | 5.17 | 5.19 | 5.19 | 1.17% | 40,206 |
| Sep 29, 2025 | 5.14 | 5.15 | 5.13 | 5.13 | 5.13 | 0.39% | 2,175 |
| Sep 26, 2025 | 5.13 | 5.16 | 5.11 | 5.11 | 5.11 | 1.39% | 5,211 |
| Sep 25, 2025 | 5.05 | 5.07 | 5.04 | 5.04 | 5.04 | - | 11,103 |
| Sep 24, 2025 | 5.02 | 5.04 | 4.99 | 5.04 | 5.04 | 0.40% | 6,454 |
| Sep 23, 2025 | 5.03 | 5.04 | 4.98 | 5.02 | 5.02 | -1.76% | 1,764 |
| Sep 22, 2025 | 5.12 | 5.14 | 5.11 | 5.11 | 5.11 | -0.49% | 4,748 |
| Sep 19, 2025 | 5.16 | 5.17 | 5.14 | 5.14 | 5.14 | -1.06% | 1,599 |
| Sep 18, 2025 | 5.23 | 5.23 | 5.18 | 5.19 | 5.19 | -1.14% | 2,671 |
| Sep 17, 2025 | 5.26 | 5.32 | 5.25 | 5.25 | 5.25 | 0.67% | 16,729 |
| Sep 16, 2025 | 5.25 | 5.25 | 5.21 | 5.22 | 5.22 | 0.29% | 1,932 |
| Sep 15, 2025 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | 0.87% | 1,465 |
| Sep 12, 2025 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 0.27% | 1,198 |
| Sep 11, 2025 | 5.11 | 5.16 | 5.11 | 5.14 | 5.14 | 1.20% | 33,655 |
| Sep 10, 2025 | 5.08 | 5.08 | 5.06 | 5.08 | 5.08 | -1.93% | 13,895 |
| Sep 9, 2025 | 5.14 | 5.21 | 5.14 | 5.18 | 5.18 | 0.97% | 600,768 |
| Sep 8, 2025 | 5.13 | 5.13 | 5.12 | 5.13 | 5.13 | 1.89% | 12,341 |
| Sep 5, 2025 | 5.06 | 5.06 | 5.02 | 5.04 | 5.04 | -0.22% | 13,698 |
| Sep 4, 2025 | 5.06 | 5.06 | 5.02 | 5.05 | 5.05 | 4.88% | 9,397 |
| Sep 3, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | -0.64% | 532 |
| Sep 2, 2025 | 4.84 | 4.85 | 4.84 | 4.84 | 4.84 | 1.72% | 1,563 |
| Aug 29, 2025 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | -0.83% | 6,098 |