Telia Company AB (publ) (TLSNY)
OTCMKTS
· Delayed Price · Currency is USD
7.67
0.00 (0.00%)
May 30, 2025, 1:44 PM EDT
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.69 | 7.71 | 7.65 | 7.70 | 7.70 | 0.39% | 61,859 |
| May 29, 2025 | 7.61 | 7.73 | 7.54 | 7.67 | 7.67 | 1.40% | 61,665 |
| May 28, 2025 | 7.78 | 7.78 | 7.55 | 7.56 | 7.56 | -2.15% | 49,221 |
| May 27, 2025 | 7.78 | 7.78 | 7.70 | 7.73 | 7.73 | -1.02% | 36,420 |
| May 23, 2025 | 7.75 | 7.81 | 7.75 | 7.81 | 7.81 | 1.17% | 34,691 |
| May 22, 2025 | 7.72 | 7.72 | 7.67 | 7.72 | 7.72 | -0.52% | 21,759 |
| May 21, 2025 | 7.78 | 7.81 | 7.76 | 7.76 | 7.76 | 0.39% | 40,885 |
| May 20, 2025 | 7.66 | 7.73 | 7.66 | 7.73 | 7.73 | 1.58% | 50,454 |
| May 19, 2025 | 7.69 | 7.69 | 7.52 | 7.61 | 7.61 | 1.33% | 96,057 |
| May 16, 2025 | 7.35 | 7.52 | 7.33 | 7.51 | 7.51 | 2.18% | 183,135 |
| May 15, 2025 | 7.25 | 7.43 | 7.25 | 7.35 | 7.35 | 1.80% | 75,430 |
| May 14, 2025 | 7.14 | 7.24 | 7.13 | 7.22 | 7.22 | 0.56% | 53,199 |
| May 13, 2025 | 7.27 | 7.27 | 7.12 | 7.18 | 7.18 | - | 112,878 |
| May 12, 2025 | 7.10 | 7.18 | 7.09 | 7.18 | 7.18 | -4.14% | 85,938 |
| May 9, 2025 | 7.37 | 7.49 | 7.32 | 7.49 | 7.49 | -1.19% | 46,443 |
| May 8, 2025 | 7.48 | 7.58 | 7.40 | 7.58 | 7.58 | 0.53% | 16,431 |
| May 7, 2025 | 7.59 | 7.75 | 7.54 | 7.54 | 7.54 | -0.40% | 12,514 |
| May 6, 2025 | 7.54 | 7.76 | 7.54 | 7.57 | 7.57 | - | 12,891 |
| May 5, 2025 | 7.48 | 7.57 | 7.43 | 7.57 | 7.57 | 0.93% | 12,694 |
| May 2, 2025 | 7.46 | 7.51 | 7.29 | 7.50 | 7.50 | -1.32% | 14,057 |
| May 1, 2025 | 7.45 | 7.65 | 7.36 | 7.60 | 7.60 | 1.33% | 39,411 |
| Apr 30, 2025 | 7.21 | 7.84 | 7.21 | 7.50 | 7.50 | 0.81% | 64,326 |
| Apr 29, 2025 | 7.32 | 7.44 | 7.26 | 7.44 | 7.44 | 1.78% | 10,722 |
| Apr 28, 2025 | 7.22 | 7.38 | 7.15 | 7.31 | 7.31 | 0.14% | 12,010 |
| Apr 25, 2025 | 7.35 | 7.35 | 6.98 | 7.30 | 7.30 | 0.83% | 17,641 |
| Apr 24, 2025 | 7.31 | 7.38 | 7.24 | 7.24 | 7.24 | 0.42% | 24,223 |
| Apr 23, 2025 | 7.28 | 7.36 | 7.17 | 7.21 | 7.21 | -3.22% | 188,240 |
| Apr 22, 2025 | 7.44 | 7.58 | 7.44 | 7.45 | 7.45 | 0.27% | 29,637 |
| Apr 21, 2025 | 7.04 | 7.43 | 7.04 | 7.43 | 7.43 | 2.34% | 19,383 |
| Apr 17, 2025 | 7.49 | 7.49 | 7.23 | 7.26 | 7.26 | 0.41% | 16,535 |
| Apr 16, 2025 | 7.25 | 7.36 | 7.18 | 7.23 | 7.23 | 0.56% | 13,581 |
| Apr 15, 2025 | 7.19 | 7.30 | 7.11 | 7.19 | 7.19 | 0.42% | 17,167 |
| Apr 14, 2025 | 7.06 | 7.24 | 7.06 | 7.16 | 7.16 | 0.99% | 32,548 |
| Apr 11, 2025 | 6.94 | 7.10 | 6.88 | 7.09 | 7.09 | 3.81% | 153,116 |
| Apr 10, 2025 | 6.93 | 7.00 | 6.79 | 6.83 | 6.74 | 2.68% | 47,110 |
| Apr 9, 2025 | 6.55 | 7.10 | 6.52 | 6.65 | 6.56 | -0.57% | 74,373 |
| Apr 8, 2025 | 6.72 | 6.83 | 6.69 | 6.69 | 6.60 | 0.75% | 58,845 |
| Apr 7, 2025 | 6.64 | 6.87 | 6.63 | 6.64 | 6.55 | -5.28% | 59,433 |
| Apr 4, 2025 | 7.18 | 7.18 | 6.98 | 7.01 | 6.91 | -6.28% | 36,277 |
| Apr 3, 2025 | 7.51 | 7.51 | 7.45 | 7.48 | 7.38 | 3.31% | 9,921 |
| Apr 2, 2025 | 7.19 | 7.24 | 7.18 | 7.24 | 7.14 | 0.14% | 32,503 |
| Apr 1, 2025 | 7.23 | 7.26 | 7.20 | 7.23 | 7.13 | - | 26,557 |
| Mar 31, 2025 | 7.15 | 7.23 | 7.15 | 7.23 | 7.13 | 0.86% | 10,491 |
| Mar 28, 2025 | 7.12 | 7.18 | 7.12 | 7.17 | 7.07 | 1.82% | 9,540 |
| Mar 27, 2025 | 7.07 | 7.12 | 7.04 | 7.04 | 6.94 | -0.42% | 13,640 |
| Mar 26, 2025 | 7.04 | 7.10 | 7.03 | 7.07 | 6.97 | 1.14% | 26,431 |
| Mar 25, 2025 | 7.07 | 7.11 | 6.99 | 6.99 | 6.89 | -0.85% | 17,098 |
| Mar 24, 2025 | 6.97 | 7.05 | 6.89 | 7.05 | 6.95 | 2.03% | 12,527 |
| Mar 21, 2025 | 6.98 | 7.04 | 6.91 | 6.91 | 6.81 | 0.07% | 17,918 |
| Mar 20, 2025 | 6.84 | 6.94 | 6.84 | 6.91 | 6.81 | -1.43% | 9,763 |