Telecom Italia S.p.A. (TIIAY)
OTCMKTS
· Delayed Price · Currency is USD
4.873
+0.048 (0.99%)
Jun 30, 2025, 3:51 PM EDT
Telecom Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 2.37% | 7,420 |
| May 16, 2025 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | 2.68% | 13,606 |
| May 15, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | 4.11 | 1.86% | 3,368 |
| May 14, 2025 | 4.02 | 4.05 | 4.02 | 4.04 | 4.04 | 0.50% | 9,909 |
| May 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | 1,619 |
| May 12, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | -3.30% | 3,719 |
| May 9, 2025 | 4.08 | 4.10 | 4.08 | 4.09 | 4.09 | 3.02% | 8,262 |
| May 8, 2025 | 4.01 | 4.01 | 3.97 | 3.97 | 3.97 | -0.50% | 3,067 |
| May 7, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | -0.50% | 8,615 |
| May 6, 2025 | 4.00 | 4.03 | 4.00 | 4.01 | 4.01 | 1.52% | 2,031 |
| May 5, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -0.13% | 12,804 |
| May 2, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | -0.63% | 6,210 |
| May 1, 2025 | 3.91 | 3.98 | 3.89 | 3.98 | 3.98 | 1.79% | 6,048 |
| Apr 30, 2025 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | -0.26% | 10,503 |
| Apr 29, 2025 | 3.90 | 3.94 | 3.89 | 3.92 | 3.92 | 2.08% | 22,136 |
| Apr 28, 2025 | 3.83 | 3.84 | 3.82 | 3.84 | 3.84 | 1.05% | 630 |
| Apr 25, 2025 | 3.79 | 3.82 | 3.79 | 3.80 | 3.80 | - | 5,298 |
| Apr 24, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 1.33% | 6,243 |
| Apr 23, 2025 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | 1.08% | 4,913 |
| Apr 22, 2025 | 3.70 | 3.74 | 3.70 | 3.71 | 3.71 | 2.77% | 7,000 |
| Apr 21, 2025 | 3.50 | 3.61 | 3.44 | 3.61 | 3.61 | -1.10% | 1,505 |
| Apr 17, 2025 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | 2.82% | 37,196 |