Telecom Italia S.p.A. (TIIAY)
OTCMKTS · Delayed Price · Currency is USD
6.33
+0.02 (0.32%)
At close: Nov 9, 2026
TIIAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.37 | 6.38 | 6.33 | 6.33 | 6.33 | 0.32% | 19,729 |
| Nov 6, 2026 | 6.29 | 6.32 | 6.26 | 6.31 | 6.31 | -2.17% | 20,140 |
| Nov 5, 2026 | 6.51 | 6.51 | 6.41 | 6.45 | 6.45 | -1.14% | 47,651 |
| Nov 4, 2026 | 6.54 | 6.55 | 6.45 | 6.52 | 6.52 | 3.31% | 61,931 |
| Nov 3, 2026 | 6.29 | 6.33 | 6.27 | 6.32 | 6.32 | 0.24% | 39,667 |
| Nov 2, 2026 | 6.28 | 6.35 | 6.27 | 6.30 | 6.30 | -0.83% | 60,793 |
| Oct 30, 2026 | 6.33 | 6.39 | 6.32 | 6.35 | 6.35 | -0.19% | 81,155 |
| Oct 29, 2026 | 6.28 | 6.40 | 6.28 | 6.37 | 6.37 | 1.35% | 143,668 |
| Oct 28, 2026 | 6.27 | 6.33 | 6.24 | 6.28 | 6.28 | -1.10% | 57,542 |
| Oct 27, 2026 | 6.27 | 6.37 | 6.18 | 6.35 | 6.35 | 2.75% | 116,004 |
| Oct 26, 2026 | 6.18 | 6.24 | 6.14 | 6.18 | 6.18 | -2.83% | 134,074 |
| Oct 23, 2026 | 6.26 | 6.39 | 6.24 | 6.36 | 6.36 | -1.24% | 50,270 |
| Oct 22, 2026 | 6.41 | 6.50 | 6.41 | 6.44 | 6.44 | 0.47% | 57,594 |
| Oct 21, 2026 | 6.45 | 6.52 | 6.41 | 6.41 | 6.41 | 3.03% | 79,078 |
| Oct 20, 2026 | 6.30 | 6.30 | 6.16 | 6.22 | 6.22 | 1.66% | 108,769 |
| Oct 19, 2026 | 6.23 | 6.25 | 6.12 | 6.12 | 6.12 | 1.16% | 203,304 |
| Oct 16, 2026 | 6.32 | 6.32 | 6.05 | 6.05 | 6.05 | -4.27% | 49,250 |
| Oct 15, 2026 | 6.32 | 6.35 | 6.28 | 6.32 | 6.32 | 3.10% | 90,204 |
| Oct 14, 2026 | 6.18 | 6.18 | 6.08 | 6.13 | 6.13 | -2.39% | 118,609 |
| Oct 13, 2026 | 6.32 | 6.40 | 6.27 | 6.28 | 6.28 | 6.08% | 159,291 |
| Oct 12, 2026 | 6.12 | 6.18 | 5.92 | 5.92 | 5.92 | -2.91% | 201,599 |
| Oct 9, 2026 | 6.26 | 6.26 | 6.04 | 6.10 | 6.10 | -2.75% | 62,184 |
| Oct 8, 2026 | 6.27 | 6.29 | 6.23 | 6.27 | 6.27 | -3.24% | 470,519 |
| Oct 7, 2026 | 6.60 | 6.60 | 6.44 | 6.48 | 6.48 | -3.28% | 240,939 |
| Oct 6, 2026 | 6.72 | 6.76 | 6.64 | 6.70 | 6.70 | -4.42% | 160,869 |
| Oct 5, 2026 | 7.13 | 7.13 | 6.99 | 7.01 | 7.01 | -2.64% | 90,057 |
| Oct 2, 2026 | 7.36 | 7.36 | 7.20 | 7.20 | 7.20 | -1.91% | 55,865 |
| Oct 1, 2026 | 7.46 | 7.47 | 7.32 | 7.34 | 7.34 | -4.18% | 706,987 |
| Sep 30, 2026 | 7.77 | 7.92 | 7.50 | 7.66 | 7.66 | -0.26% | 51,422 |
| Sep 29, 2026 | 7.87 | 7.87 | 7.68 | 7.68 | 7.68 | -5.24% | 52,903 |
| Sep 28, 2026 | 8.04 | 8.14 | 7.94 | 8.11 | 8.11 | -1.16% | 70,160 |
| Sep 25, 2026 | 8.42 | 8.42 | 8.16 | 8.20 | 8.20 | -3.53% | 22,005 |
| Sep 24, 2026 | 8.52 | 8.52 | 8.44 | 8.50 | 8.50 | -0.12% | 90,169 |
| Sep 23, 2026 | 8.52 | 8.57 | 8.49 | 8.51 | 8.51 | -0.64% | 39,991 |
| Sep 22, 2026 | 8.67 | 8.67 | 8.56 | 8.57 | 8.57 | -3.87% | 50,655 |
| Sep 21, 2026 | 8.94 | 8.94 | 8.89 | 8.91 | 8.91 | 0.11% | 26,886 |
| Sep 18, 2026 | 8.95 | 8.95 | 8.84 | 8.90 | 8.90 | -1.22% | 25,504 |
| Sep 17, 2026 | 9.01 | 9.07 | 8.98 | 9.01 | 9.01 | 3.09% | 37,439 |
| Sep 16, 2026 | 8.78 | 8.86 | 8.72 | 8.74 | 8.74 | -0.79% | 63,440 |
| Sep 15, 2026 | 8.80 | 8.82 | 8.76 | 8.81 | 8.81 | 0.31% | 38,790 |
| Sep 14, 2026 | 8.79 | 8.89 | 8.77 | 8.78 | 8.78 | -1.31% | 69,730 |
| Sep 11, 2026 | 8.91 | 9.25 | 8.85 | 8.90 | 8.90 | 2.71% | 21,307 |
| Sep 10, 2026 | 8.71 | 8.73 | 8.66 | 8.67 | 8.67 | -1.31% | 64,977 |
| Sep 9, 2026 | 8.79 | 8.80 | 8.73 | 8.78 | 8.78 | -1.35% | 19,533 |
| Sep 8, 2026 | 8.97 | 8.97 | 8.88 | 8.90 | 8.90 | -1.44% | 31,898 |
| Sep 4, 2026 | 8.93 | 9.05 | 8.93 | 9.03 | 9.03 | 0.22% | 19,309 |
| Sep 3, 2026 | 8.93 | 9.05 | 8.89 | 9.01 | 9.01 | 2.83% | 272,880 |
| Sep 2, 2026 | 8.79 | 8.80 | 8.73 | 8.76 | 8.76 | 0.25% | 32,459 |
| Sep 1, 2026 | 8.83 | 8.85 | 8.72 | 8.74 | 8.74 | -3.75% | 53,864 |
| Aug 31, 2026 | 9.10 | 9.15 | 9.07 | 9.08 | 9.08 | 0.34% | 22,077 |