Telecom Italia S.p.A. (TIIAY)
OTCMKTS · Delayed Price · Currency is USD
10.92
-0.08 (-0.73%)
Jun 18, 2026, 4:00 PM EST
TIIAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10.80 | 11.00 | 10.63 | 10.92 | 10.92 | -0.73% | 50,981 |
| Jun 17, 2026 | 9.46 | 11.00 | 9.45 | 11.00 | 11.00 | 4.86% | 15,332 |
| Jun 16, 2026 | 9.38 | 10.49 | 9.38 | 10.49 | 10.49 | 11.60% | 21,386 |
| Jun 15, 2026 | 9.40 | 10.02 | 9.35 | 9.40 | 9.40 | - | 20,673 |
| Jun 12, 2026 | 9.04 | 9.42 | 9.04 | 9.40 | 9.40 | 4.14% | 13,586 |
| Jun 11, 2026 | 9.01 | 9.13 | 8.85 | 9.03 | 9.03 | 1.36% | 49,622 |
| Jun 10, 2026 | 8.93 | 8.96 | 8.87 | 8.91 | 8.91 | 1.37% | 31,757 |
| Jun 9, 2026 | 8.91 | 8.92 | 8.67 | 8.79 | 8.79 | 1.09% | 53,923 |
| Jun 8, 2026 | 8.82 | 8.82 | 8.63 | 8.69 | 8.69 | 2.36% | 22,025 |
| Jun 5, 2026 | 8.55 | 8.59 | 8.44 | 8.49 | 8.49 | -1.17% | 42,067 |
| Jun 4, 2026 | 8.57 | 8.59 | 8.54 | 8.59 | 8.59 | 1.54% | 39,465 |
| Jun 3, 2026 | 8.49 | 8.50 | 8.40 | 8.46 | 8.46 | -1.28% | 45,155 |
| Jun 2, 2026 | 8.55 | 8.57 | 8.49 | 8.57 | 8.57 | 0.59% | 30,487 |
| Jun 1, 2026 | 8.49 | 8.59 | 8.48 | 8.52 | 8.52 | -0.55% | 25,474 |
| May 29, 2026 | 8.46 | 8.58 | 8.42 | 8.57 | 8.57 | 1.02% | 43,782 |
| May 28, 2026 | 8.42 | 8.48 | 8.23 | 8.48 | 8.48 | 0.86% | 15,908 |
| May 27, 2026 | 8.55 | 8.55 | 8.36 | 8.41 | 8.41 | -0.85% | 12,790 |
| May 26, 2026 | 8.43 | 8.54 | 8.42 | 8.48 | 8.48 | 1.56% | 6,454 |
| May 22, 2026 | 8.29 | 8.38 | 8.23 | 8.35 | 8.35 | 0.12% | 11,317 |
| May 21, 2026 | 8.35 | 8.46 | 8.27 | 8.34 | 8.34 | -0.71% | 11,568 |
| May 20, 2026 | 8.27 | 8.42 | 8.27 | 8.40 | 8.40 | 3.58% | 62,201 |
| May 19, 2026 | 8.41 | 8.42 | 8.11 | 8.11 | 8.11 | -4.38% | 674,344 |
| May 18, 2026 | 8.58 | 8.58 | 8.41 | 8.48 | 8.48 | 0.85% | 113,241 |
| May 15, 2026 | 8.36 | 8.42 | 8.26 | 8.41 | 8.41 | -1.52% | 58,592 |
| May 14, 2026 | 8.35 | 8.54 | 8.29 | 8.54 | 8.54 | 1.91% | 26,281 |
| May 13, 2026 | 8.13 | 8.38 | 8.13 | 8.38 | 8.38 | 1.70% | 17,883 |
| 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 |