Telecom Italia S.p.A. (TIIAY)
OTCMKTS · Delayed Price · Currency is USD
8.31
-0.04 (-0.48%)
May 12, 2026, 2:04 PM EST
TIIAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.25 | 8.31 | 8.23 | 8.24 | 8.24 | -1.32% | 10,008 |
| May 11, 2026 | 8.23 | 8.35 | 8.17 | 8.35 | 8.35 | 0.85% | 12,013 |
| May 8, 2026 | 8.24 | 8.30 | 8.20 | 8.28 | 8.28 | 0.98% | 16,456 |
| May 7, 2026 | 8.03 | 8.20 | 8.03 | 8.20 | 8.20 | 3.02% | 9,343 |
| May 6, 2026 | 7.83 | 7.96 | 7.77 | 7.96 | 7.96 | 2.58% | 15,811 |
| May 5, 2026 | 7.70 | 7.76 | 7.63 | 7.76 | 7.76 | -0.64% | 6,197 |
| May 4, 2026 | 7.74 | 7.81 | 7.65 | 7.81 | 7.81 | -2.38% | 9,508 |
| May 1, 2026 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | 0.76% | 14,994 |
| Apr 30, 2026 | 7.86 | 7.94 | 7.86 | 7.94 | 7.94 | 1.15% | 13,384 |
| Apr 29, 2026 | 7.85 | 7.85 | 7.66 | 7.85 | 7.85 | -0.25% | 19,759 |
| Apr 28, 2026 | 7.80 | 7.87 | 7.76 | 7.87 | 7.87 | 0.90% | 130,463 |
| Apr 27, 2026 | 7.83 | 7.83 | 7.73 | 7.80 | 7.80 | 0.65% | 15,288 |
| Apr 24, 2026 | 7.79 | 7.81 | 7.75 | 7.75 | 7.75 | -0.64% | 17,257 |
| Apr 23, 2026 | 7.77 | 7.80 | 7.73 | 7.80 | 7.80 | 0.19% | 22,755 |
| Apr 22, 2026 | 7.83 | 7.83 | 7.77 | 7.79 | 7.79 | -1.58% | 14,379 |
| Apr 21, 2026 | 7.74 | 7.91 | 7.72 | 7.91 | 7.91 | -0.13% | 30,151 |
| Apr 20, 2026 | 7.94 | 7.94 | 7.88 | 7.92 | 7.92 | -1.25% | 36,966 |
| Apr 17, 2026 | 7.90 | 8.02 | 7.76 | 8.02 | 8.02 | 2.69% | 30,390 |
| Apr 16, 2026 | 7.80 | 7.81 | 7.68 | 7.81 | 7.81 | -0.85% | 12,115 |
| Apr 15, 2026 | 7.79 | 7.89 | 7.79 | 7.88 | 7.88 | 1.12% | 23,136 |
| Apr 14, 2026 | 7.75 | 7.79 | 7.69 | 7.79 | 7.79 | 0.91% | 99,664 |
| Apr 13, 2026 | 7.32 | 7.72 | 7.32 | 7.72 | 7.72 | 3.49% | 97,315 |
| Apr 10, 2026 | 7.55 | 7.55 | 7.37 | 7.46 | 7.46 | -1.84% | 11,672 |
| Apr 9, 2026 | 7.48 | 7.60 | 7.46 | 7.60 | 7.60 | 1.60% | 16,147 |
| Apr 8, 2026 | 7.50 | 7.50 | 7.40 | 7.48 | 7.48 | 0.54% | 33,281 |
| Apr 7, 2026 | 7.34 | 7.44 | 7.28 | 7.44 | 7.44 | 2.34% | 70,196 |
| Apr 6, 2026 | 7.28 | 7.44 | 7.27 | 7.27 | 7.27 | -0.41% | 21,112 |
| Apr 2, 2026 | 7.14 | 7.30 | 7.14 | 7.30 | 7.30 | 1.39% | 40,218 |
| Apr 1, 2026 | 7.24 | 7.34 | 7.17 | 7.20 | 7.20 | 2.27% | 33,845 |
| Mar 31, 2026 | 7.01 | 7.04 | 6.93 | 7.04 | 7.04 | 2.03% | 30,937 |
| Mar 30, 2026 | 6.87 | 6.91 | 6.80 | 6.90 | 6.90 | 0.50% | 48,673 |
| Mar 27, 2026 | 6.86 | 6.89 | 6.74 | 6.87 | 6.87 | -2.19% | 95,190 |
| Mar 26, 2026 | 6.88 | 7.02 | 6.85 | 7.02 | 7.02 | - | 63,062 |
| Mar 25, 2026 | 6.96 | 7.02 | 6.91 | 7.02 | 7.02 | 0.07% | 23,290 |
| Mar 24, 2026 | 6.84 | 7.17 | 6.84 | 7.02 | 7.02 | -1.96% | 27,966 |
| Mar 23, 2026 | 7.12 | 7.16 | 6.99 | 7.16 | 7.16 | 8.71% | 27,024 |
| Mar 20, 2026 | 6.75 | 6.95 | 6.50 | 6.58 | 6.58 | -5.57% | 72,670 |
| Mar 19, 2026 | 7.00 | 7.01 | 6.82 | 6.97 | 6.97 | -4.30% | 130,265 |
| Mar 18, 2026 | 7.28 | 7.32 | 7.12 | 7.28 | 7.28 | 0.04% | 27,240 |
| Mar 17, 2026 | 7.16 | 7.28 | 7.14 | 7.28 | 7.28 | 4.13% | 155,272 |
| Mar 16, 2026 | 6.87 | 7.00 | 6.87 | 6.99 | 6.99 | 1.32% | 18,376 |
| Mar 13, 2026 | 6.84 | 6.93 | 6.82 | 6.90 | 6.90 | -0.86% | 18,422 |
| Mar 12, 2026 | 6.83 | 7.09 | 6.83 | 6.96 | 6.96 | -1.28% | 49,689 |
| Mar 11, 2026 | 6.98 | 7.10 | 6.84 | 7.05 | 7.05 | -1.12% | 21,314 |
| Mar 10, 2026 | 6.95 | 7.13 | 6.95 | 7.13 | 7.13 | 3.33% | 52,402 |
| Mar 9, 2026 | 6.64 | 6.90 | 6.64 | 6.90 | 6.90 | 1.92% | 22,101 |
| Mar 6, 2026 | 6.73 | 6.88 | 6.73 | 6.77 | 6.77 | -2.59% | 18,292 |
| Mar 5, 2026 | 7.03 | 7.05 | 6.91 | 6.95 | 6.95 | -3.07% | 30,291 |
| Mar 4, 2026 | 7.15 | 7.21 | 7.15 | 7.17 | 7.17 | -0.14% | 38,967 |
| Mar 3, 2026 | 7.05 | 7.18 | 7.03 | 7.18 | 7.18 | -2.84% | 53,213 |