Telecom Italia S.p.A. (TIIAY)
OTCMKTS · Delayed Price · Currency is USD
8.90
+0.24 (2.71%)
At close: Sep 11, 2026
TIIAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 9.08 | 9.10 | 9.03 | 9.05 | 9.05 | 0.89% | 17,747 |
| Aug 27, 2026 | 9.02 | 9.04 | 8.97 | 8.97 | 8.97 | -1.16% | 13,464 |
| Aug 26, 2026 | 9.10 | 9.11 | 9.07 | 9.08 | 9.08 | 0.95% | 10,585 |
| Aug 25, 2026 | 8.96 | 9.04 | 8.95 | 8.99 | 8.99 | 0.78% | 25,830 |
| Aug 24, 2026 | 8.95 | 8.96 | 8.91 | 8.92 | 8.92 | 0.22% | 24,377 |
| Aug 21, 2026 | 8.99 | 8.99 | 8.89 | 8.90 | 8.90 | 0.23% | 24,207 |
| Aug 20, 2026 | 8.97 | 8.98 | 8.88 | 8.88 | 8.88 | -0.95% | 20,699 |
| Aug 19, 2026 | 8.98 | 8.99 | 8.93 | 8.97 | 8.97 | 0.84% | 23,145 |
| Aug 18, 2026 | 8.94 | 8.94 | 8.87 | 8.89 | 8.89 | -0.22% | 24,320 |
| Aug 17, 2026 | 8.93 | 8.95 | 8.88 | 8.91 | 8.91 | 1.14% | 34,656 |
| Aug 14, 2026 | 8.84 | 8.85 | 8.79 | 8.81 | 8.81 | 0.23% | 31,761 |
| Aug 13, 2026 | 8.83 | 8.83 | 8.70 | 8.79 | 8.79 | 1.38% | 48,046 |
| Aug 12, 2026 | 8.84 | 8.85 | 8.67 | 8.67 | 8.67 | -0.06% | 32,091 |
| Aug 11, 2026 | 8.70 | 8.81 | 8.65 | 8.68 | 8.68 | 0.87% | 36,445 |
| Aug 10, 2026 | 8.72 | 8.76 | 8.60 | 8.60 | 8.60 | -2.05% | 39,989 |
| Aug 7, 2026 | 8.88 | 8.88 | 8.77 | 8.78 | 8.78 | -0.90% | 24,542 |
| Aug 6, 2026 | 8.83 | 8.97 | 8.80 | 8.86 | 8.86 | 0.55% | 40,483 |
| Aug 5, 2026 | 8.90 | 8.90 | 8.81 | 8.81 | 8.81 | 0.47% | 20,238 |
| Aug 4, 2026 | 8.73 | 8.77 | 8.71 | 8.77 | 8.77 | 1.74% | 25,336 |
| Aug 3, 2026 | 8.54 | 8.63 | 8.53 | 8.62 | 8.62 | 0.82% | 69,007 |
| Jul 31, 2026 | 8.41 | 8.55 | 8.41 | 8.55 | 8.55 | 0.59% | 30,156 |
| Jul 30, 2026 | 8.88 | 8.88 | 8.44 | 8.50 | 8.50 | 0.06% | 55,554 |
| Jul 29, 2026 | 8.84 | 8.84 | 8.30 | 8.50 | 8.50 | 1.24% | 32,994 |
| Jul 28, 2026 | 8.38 | 8.45 | 8.26 | 8.39 | 8.39 | -0.46% | 48,925 |
| Jul 27, 2026 | 8.89 | 8.89 | 8.38 | 8.43 | 8.43 | 1.26% | 91,478 |
| Jul 24, 2026 | 8.41 | 8.41 | 8.30 | 8.33 | 8.33 | -2.69% | 28,185 |
| Jul 23, 2026 | 8.61 | 8.63 | 8.55 | 8.56 | 8.56 | -1.38% | 40,400 |
| Jul 22, 2026 | 8.74 | 8.74 | 8.65 | 8.68 | 8.68 | 0.64% | 37,960 |
| Jul 21, 2026 | 8.78 | 8.79 | 8.62 | 8.62 | 8.62 | -1.18% | 44,306 |
| Jul 20, 2026 | 8.82 | 8.82 | 8.72 | 8.72 | 8.72 | -1.44% | 47,996 |
| Jul 17, 2026 | 8.95 | 9.06 | 8.85 | 8.85 | 8.85 | -0.34% | 26,815 |
| Jul 16, 2026 | 8.87 | 8.97 | 8.87 | 8.88 | 8.88 | -1.82% | 46,409 |
| Jul 15, 2026 | 9.08 | 9.10 | 9.05 | 9.05 | 9.05 | -0.06% | 18,219 |
| Jul 14, 2026 | 9.22 | 9.22 | 9.02 | 9.05 | 9.05 | -1.42% | 45,785 |
| Jul 13, 2026 | 9.16 | 9.26 | 9.11 | 9.18 | 9.18 | 0.55% | 15,823 |
| Jul 10, 2026 | 9.17 | 9.18 | 9.09 | 9.13 | 9.13 | -1.19% | 10,979 |
| Jul 9, 2026 | 9.15 | 9.24 | 9.11 | 9.24 | 9.24 | 1.09% | 27,915 |
| Jul 8, 2026 | 9.14 | 9.35 | 9.08 | 9.14 | 9.14 | -0.91% | 69,576 |
| Jul 7, 2026 | 9.28 | 9.28 | 9.15 | 9.22 | 9.22 | 0.07% | 62,099 |
| Jul 6, 2026 | 9.19 | 9.36 | 9.19 | 9.22 | 9.22 | -2.15% | 29,482 |
| Jul 2, 2026 | 9.37 | 9.54 | 9.12 | 9.42 | 9.42 | 1.07% | 26,809 |