Telecom Italia S.p.A. (TIIAY)
OTCMKTS
· Delayed Price · Currency is USD
3.390
+0.030 (0.89%)
Apr 1, 2025, 2:06 PM EST
Telecom Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.36 | 3.40 | 3.36 | 3.39 | 3.39 | 1.35% | 70,629 |
| Mar 31, 2025 | 3.25 | 3.34 | 3.25 | 3.34 | 3.34 | 0.60% | 2,690 |
| Mar 28, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.19% | 7,144 |
| Mar 27, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 5.99% | 4,179 |
| Mar 26, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.32% | 325 |
| Mar 25, 2025 | 3.15 | 3.18 | 3.12 | 3.16 | 3.16 | -0.16% | 4,967 |
| Mar 24, 2025 | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | 2.76% | 3,545 |
| Mar 21, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.29% | 6,963 |
| Mar 20, 2025 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | -0.35% | 6,738 |
| Mar 19, 2025 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 9,920 |
| Mar 18, 2025 | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | -1.57% | 35,045 |
| Mar 17, 2025 | 3.19 | 3.21 | 3.19 | 3.19 | 3.19 | 0.63% | 2,922 |
| Mar 14, 2025 | 3.17 | 3.18 | 3.17 | 3.17 | 3.17 | 7.09% | 27,103 |
| Mar 13, 2025 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | 1.02% | 10,996 |
| Mar 12, 2025 | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | 1.38% | 1,332 |
| Mar 11, 2025 | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | -0.34% | 7,582 |
| Mar 10, 2025 | 2.91 | 2.91 | 2.89 | 2.90 | 2.90 | -0.68% | 1,921 |
| Mar 7, 2025 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | 5.42% | 9,258 |
| Mar 6, 2025 | 2.84 | 2.84 | 2.77 | 2.77 | 2.77 | 1.84% | 4,442 |
| Mar 5, 2025 | 2.74 | 2.79 | 2.72 | 2.72 | 2.72 | 2.26% | 58,026 |
| Mar 4, 2025 | 2.70 | 2.73 | 2.66 | 2.66 | 2.66 | -5.00% | 8,815 |
| Mar 3, 2025 | 2.80 | 2.81 | 2.75 | 2.80 | 2.80 | 2.19% | 24,930 |
| Feb 28, 2025 | 2.75 | 2.76 | 2.71 | 2.74 | 2.74 | 0.37% | 20,908 |
| Feb 27, 2025 | 2.74 | 2.75 | 2.73 | 2.73 | 2.73 | -2.50% | 2,546 |
| Feb 26, 2025 | 2.79 | 2.80 | 2.76 | 2.80 | 2.80 | -0.71% | 6,999 |
| Feb 25, 2025 | 2.80 | 2.82 | 2.79 | 2.82 | 2.82 | 1.08% | 18,831 |
| Feb 24, 2025 | 2.79 | 2.79 | 2.78 | 2.79 | 2.79 | - | 4,563 |
| Feb 21, 2025 | 2.81 | 2.81 | 2.77 | 2.79 | 2.79 | - | 8,650 |
| Feb 20, 2025 | 2.79 | 2.81 | 2.79 | 2.79 | 2.79 | -1.24% | 1,021 |
| Feb 19, 2025 | 2.86 | 2.86 | 2.80 | 2.83 | 2.83 | -1.22% | 14,051 |
| Feb 18, 2025 | 2.87 | 2.90 | 2.86 | 2.86 | 2.86 | 1.27% | 20,847 |
| Feb 14, 2025 | 2.87 | 2.87 | 2.82 | 2.82 | 2.82 | -8.01% | 6,760 |
| Feb 13, 2025 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | -1.29% | 3,047 |
| Feb 12, 2025 | 3.11 | 3.17 | 3.11 | 3.11 | 3.11 | 0.32% | 10,882 |
| Feb 11, 2025 | 3.09 | 3.12 | 3.07 | 3.10 | 3.10 | 0.88% | 8,844 |
| Feb 10, 2025 | 3.07 | 3.09 | 3.06 | 3.07 | 3.07 | 0.75% | 9,068 |
| Feb 7, 2025 | 3.06 | 3.06 | 3.03 | 3.05 | 3.05 | 5.90% | 29,227 |
| Feb 6, 2025 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | 2.31% | 1,731 |
| Feb 5, 2025 | 2.83 | 2.85 | 2.79 | 2.82 | 2.82 | 0.90% | 21,164 |
| Feb 4, 2025 | 2.77 | 2.79 | 2.76 | 2.79 | 2.79 | 2.95% | 7,668 |
| Feb 3, 2025 | 2.71 | 2.72 | 2.71 | 2.71 | 2.71 | 1.12% | 7,103 |
| Jan 31, 2025 | 2.70 | 2.72 | 2.68 | 2.68 | 2.68 | -1.65% | 5,677 |
| Jan 30, 2025 | 2.74 | 2.75 | 2.70 | 2.73 | 2.73 | -0.18% | 21,262 |
| Jan 29, 2025 | 2.71 | 2.73 | 2.71 | 2.73 | 2.73 | -1.09% | 6,202 |
| Jan 28, 2025 | 2.75 | 2.77 | 2.72 | 2.76 | 2.76 | 4.15% | 7,179 |
| Jan 27, 2025 | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | 1.15% | 3,685 |
| Jan 24, 2025 | 2.62 | 2.63 | 2.62 | 2.62 | 2.62 | -0.76% | 12,829 |
| Jan 23, 2025 | 2.64 | 2.66 | 2.64 | 2.64 | 2.64 | 2.33% | 10,364 |
| Jan 22, 2025 | 2.65 | 2.66 | 2.58 | 2.58 | 2.58 | -2.27% | 5,912 |
| Jan 21, 2025 | 2.63 | 2.65 | 2.63 | 2.64 | 2.64 | -0.30% | 5,267 |