Telecom Italia S.p.A. (TIIAY)
OTCMKTS · Delayed Price · Currency is USD
4.540
-0.010 (-0.22%)
Jul 31, 2025, 3:52 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.57 | 4.57 | 4.56 | 4.56 | - | 0.22% | 308 |
| Jul 30, 2025 | 4.65 | 4.66 | 4.55 | 4.55 | 4.55 | -1.30% | 13,750 |
| Jul 29, 2025 | 4.65 | 4.68 | 4.61 | 4.61 | 4.61 | -0.86% | 1,789 |
| Jul 28, 2025 | 4.65 | 4.67 | 4.65 | 4.65 | 4.65 | -2.11% | 9,208 |
| Jul 25, 2025 | 4.75 | 4.75 | 4.70 | 4.75 | 4.75 | 2.04% | 960 |
| Jul 24, 2025 | 4.71 | 4.72 | 4.66 | 4.66 | 4.66 | 0.11% | 881 |
| Jul 23, 2025 | 4.63 | 4.71 | 4.63 | 4.65 | 4.65 | -1.27% | 1,477 |
| Jul 22, 2025 | 4.73 | 4.73 | 4.71 | 4.71 | 4.71 | 0.86% | 3,002 |
| Jul 21, 2025 | 4.68 | 4.68 | 4.66 | 4.67 | 4.67 | -0.11% | 1,297 |
| Jul 18, 2025 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | 0.43% | 3,353 |
| Jul 17, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -1.17% | 975 |
| Jul 16, 2025 | 4.68 | 4.72 | 4.67 | 4.71 | 4.71 | 2.17% | 7,546 |
| Jul 15, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -1.28% | 3,718 |
| Jul 14, 2025 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | -0.38% | 1,279 |
| Jul 11, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | -0.89% | 1,286 |
| Jul 10, 2025 | 4.75 | 4.76 | 4.72 | 4.73 | 4.73 | -2.97% | 1,152 |
| Jul 9, 2025 | 4.85 | 4.89 | 4.85 | 4.88 | 4.88 | 0.93% | 977 |
| Jul 8, 2025 | 4.80 | 4.84 | 4.80 | 4.83 | 4.83 | 0.31% | 10,424 |
| Jul 7, 2025 | 4.83 | 4.85 | 4.80 | 4.82 | 4.82 | -0.31% | 7,190 |
| Jul 3, 2025 | 4.83 | 4.83 | 4.81 | 4.83 | 4.83 | 1.90% | 7,009 |
| Jul 2, 2025 | 4.71 | 4.78 | 4.71 | 4.74 | 4.74 | -0.63% | 11,495 |
| Jul 1, 2025 | 4.83 | 4.83 | 4.77 | 4.77 | 4.77 | -2.65% | 51,006 |
| Jun 30, 2025 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 1.55% | 3,480 |
| Jun 27, 2025 | 4.79 | 4.88 | 4.79 | 4.83 | 4.83 | -0.52% | 14,269 |
| Jun 26, 2025 | 4.83 | 4.85 | 4.82 | 4.85 | 4.85 | 2.32% | 3,477 |
| Jun 25, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | 1.72% | 2,133 |
| Jun 24, 2025 | 4.61 | 4.66 | 4.61 | 4.66 | 4.66 | 3.56% | 5,411 |
| Jun 23, 2025 | 4.50 | 4.53 | 4.48 | 4.50 | 4.50 | -1.53% | 18,814 |
| Jun 20, 2025 | 4.59 | 4.60 | 4.57 | 4.57 | 4.57 | -0.44% | 59,372 |
| Jun 18, 2025 | 4.56 | 4.64 | 4.56 | 4.59 | 4.59 | 3.38% | 9,558 |
| Jun 17, 2025 | 4.43 | 4.44 | 4.42 | 4.44 | 4.44 | 1.09% | 48,411 |
| Jun 16, 2025 | 4.41 | 4.43 | 4.39 | 4.39 | 4.39 | 2.14% | 7,743 |
| Jun 13, 2025 | 4.29 | 4.33 | 4.29 | 4.30 | 4.30 | -2.27% | 9,274 |
| Jun 12, 2025 | 4.42 | 4.43 | 4.40 | 4.40 | 4.40 | 0.46% | 10,558 |
| Jun 11, 2025 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | 0.92% | 42,675 |
| Jun 10, 2025 | 4.37 | 4.37 | 4.34 | 4.34 | 4.34 | 0.46% | 29,360 |
| Jun 9, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | 25,874 |
| Jun 6, 2025 | 4.37 | 4.38 | 4.34 | 4.34 | 4.34 | 0.46% | 6,706 |
| Jun 5, 2025 | 4.34 | 4.34 | 4.31 | 4.32 | 4.32 | 0.82% | 14,528 |
| Jun 4, 2025 | 4.28 | 4.30 | 4.28 | 4.29 | 4.29 | 1.30% | 1,728 |
| Jun 3, 2025 | 4.23 | 4.24 | 4.22 | 4.23 | 4.23 | -1.86% | 7,548 |
| Jun 2, 2025 | 4.31 | 4.31 | 4.28 | 4.31 | 4.31 | 2.13% | 29,505 |
| May 30, 2025 | 4.25 | 4.25 | 4.21 | 4.22 | 4.22 | -1.40% | 10,724 |
| May 29, 2025 | 4.33 | 4.33 | 4.28 | 4.28 | 4.28 | 0.71% | 5,873 |
| May 28, 2025 | 4.23 | 4.26 | 4.23 | 4.25 | 4.25 | -1.39% | 11,805 |
| May 27, 2025 | 4.32 | 4.32 | 4.28 | 4.31 | 4.31 | -0.69% | 6,185 |
| May 23, 2025 | 4.35 | 4.36 | 4.34 | 4.34 | 4.34 | 0.23% | 6,057 |
| May 22, 2025 | 4.33 | 4.35 | 4.33 | 4.33 | 4.33 | -1.37% | 4,836 |
| May 21, 2025 | 4.36 | 4.43 | 4.36 | 4.39 | 4.39 | 1.15% | 13,116 |
| May 20, 2025 | 4.30 | 4.34 | 4.29 | 4.34 | 4.34 | 0.46% | 10,534 |