Telecom Italia S.p.A. (TIIAY)
OTCMKTS · Delayed Price · Currency is USD
5.60
-0.01 (-0.25%)
Oct 15, 2025, 3:50 PM EDT
Telecom Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | -8.05% | 4,048 |
| Aug 27, 2025 | 5.22 | 5.23 | 5.20 | 5.22 | 5.22 | - | 27,427 |
| Aug 26, 2025 | 5.24 | 5.26 | 5.22 | 5.22 | 5.22 | -0.95% | 4,450 |
| Aug 25, 2025 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | -1.31% | 864 |
| Aug 22, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | 0.95% | 4,631 |
| Aug 21, 2025 | 5.29 | 5.29 | 5.27 | 5.29 | 5.29 | -0.94% | 10,382 |
| Aug 20, 2025 | 5.37 | 5.37 | 5.34 | 5.34 | 5.34 | -1.57% | 4,155 |
| Aug 19, 2025 | 5.42 | 5.44 | 5.42 | 5.43 | 5.43 | -0.09% | 4,078 |
| Aug 18, 2025 | 5.41 | 5.44 | 5.41 | 5.43 | 5.43 | 2.26% | 2,692 |
| Aug 15, 2025 | 5.30 | 5.32 | 5.26 | 5.31 | 5.31 | 0.57% | 18,617 |
| Aug 14, 2025 | 5.27 | 5.29 | 5.27 | 5.28 | 5.28 | 2.03% | 7,561 |
| Aug 13, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.10% | 3,642 |
| Aug 12, 2025 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | 1.27% | 2,307 |
| Aug 11, 2025 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 2.51% | 5,730 |
| Aug 8, 2025 | 5.00 | 5.01 | 4.98 | 4.99 | 4.99 | 1.84% | 4,138 |
| Aug 7, 2025 | 4.92 | 4.92 | 4.89 | 4.90 | 4.90 | 0.62% | 42,518 |
| Aug 6, 2025 | 4.87 | 4.91 | 4.86 | 4.87 | 4.87 | 2.79% | 21,549 |