Telia Company AB (publ) (TLSNY)
OTCMKTS · Delayed Price · Currency is USD
8.50
+0.07 (0.83%)
Dec 24, 2025, 12:59 PM EST
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 8.53 | 8.65 | 8.29 | 8.47 | 8.47 | 0.47% | 55,129 |
| Dec 23, 2025 | 8.42 | 8.45 | 8.40 | 8.43 | 8.43 | 1.81% | 29,138 |
| Dec 22, 2025 | 8.26 | 8.32 | 8.24 | 8.28 | 8.28 | 0.24% | 20,002 |
| Dec 19, 2025 | 8.24 | 8.30 | 8.24 | 8.26 | 8.26 | -0.12% | 29,900 |
| Dec 18, 2025 | 8.28 | 8.30 | 8.25 | 8.27 | 8.27 | 0.49% | 25,761 |
| Dec 17, 2025 | 8.22 | 8.24 | 8.22 | 8.23 | 8.23 | 1.23% | 33,399 |
| Dec 16, 2025 | 8.18 | 8.18 | 8.11 | 8.13 | 8.13 | 0.12% | 49,309 |
| Dec 15, 2025 | 8.14 | 8.19 | 8.10 | 8.12 | 8.12 | 0.62% | 50,661 |
| Dec 12, 2025 | 8.05 | 8.09 | 7.97 | 8.07 | 8.07 | - | 67,863 |
| Dec 11, 2025 | 8.09 | 8.11 | 8.07 | 8.07 | 8.07 | 0.50% | 28,476 |
| Dec 10, 2025 | 7.99 | 8.05 | 7.93 | 8.03 | 8.03 | 0.25% | 31,791 |
| Dec 9, 2025 | 8.12 | 8.12 | 8.01 | 8.01 | 8.01 | -0.12% | 31,212 |
| Dec 8, 2025 | 8.05 | 8.06 | 7.97 | 8.02 | 8.02 | -0.99% | 23,757 |
| Dec 5, 2025 | 8.11 | 8.14 | 8.09 | 8.10 | 8.10 | 0.06% | 29,701 |
| Dec 4, 2025 | 8.10 | 8.13 | 8.09 | 8.10 | 8.10 | 0.68% | 32,614 |
| Dec 3, 2025 | 8.08 | 8.09 | 8.01 | 8.04 | 8.04 | 0.12% | 36,790 |
| Dec 2, 2025 | 8.00 | 8.03 | 7.98 | 8.03 | 8.03 | 0.75% | 66,090 |
| Dec 1, 2025 | 8.00 | 8.01 | 7.95 | 7.97 | 7.97 | -0.62% | 65,261 |
| Nov 28, 2025 | 8.02 | 8.08 | 8.00 | 8.02 | 8.02 | 1.26% | 51,382 |
| Nov 26, 2025 | 7.86 | 7.95 | 7.86 | 7.92 | 7.92 | 0.25% | 48,003 |
| Nov 25, 2025 | 7.85 | 7.92 | 7.85 | 7.90 | 7.90 | 1.94% | 132,284 |
| Nov 24, 2025 | 7.73 | 7.75 | 7.70 | 7.75 | 7.75 | 0.26% | 53,719 |
| Nov 21, 2025 | 7.63 | 7.77 | 7.63 | 7.73 | 7.73 | 1.84% | 80,649 |
| Nov 20, 2025 | 7.61 | 7.63 | 7.56 | 7.59 | 7.59 | -0.39% | 124,801 |
| Nov 19, 2025 | 7.63 | 7.63 | 7.59 | 7.62 | 7.62 | -0.52% | 49,129 |
| Nov 18, 2025 | 7.69 | 7.75 | 7.65 | 7.66 | 7.66 | -1.79% | 73,600 |
| Nov 17, 2025 | 7.78 | 7.84 | 7.71 | 7.80 | 7.80 | -0.13% | 51,685 |
| Nov 14, 2025 | 7.76 | 7.81 | 7.75 | 7.81 | 7.81 | -1.26% | 51,443 |
| Nov 13, 2025 | 7.99 | 8.02 | 7.91 | 7.91 | 7.91 | -1.49% | 27,211 |
| Nov 12, 2025 | 8.00 | 8.04 | 8.00 | 8.03 | 8.03 | 0.75% | 24,782 |
| Nov 11, 2025 | 7.95 | 7.98 | 7.94 | 7.97 | 7.97 | 0.63% | 52,632 |
| Nov 10, 2025 | 7.90 | 7.93 | 7.86 | 7.92 | 7.92 | -0.75% | 49,224 |
| Nov 7, 2025 | 7.87 | 7.98 | 7.87 | 7.98 | 7.98 | 2.05% | 51,228 |
| Nov 6, 2025 | 7.76 | 7.82 | 7.74 | 7.82 | 7.82 | 1.16% | 60,230 |
| Nov 5, 2025 | 7.66 | 7.75 | 7.66 | 7.73 | 7.73 | 0.52% | 131,137 |
| Nov 4, 2025 | 7.68 | 7.75 | 7.66 | 7.69 | 7.69 | -0.90% | 55,858 |
| Nov 3, 2025 | 7.71 | 7.77 | 7.70 | 7.76 | 7.76 | -0.89% | 66,594 |
| Oct 31, 2025 | 8.16 | 8.16 | 7.70 | 7.83 | 7.83 | - | 67,453 |
| Oct 30, 2025 | 7.75 | 7.95 | 7.74 | 7.83 | 7.83 | -0.38% | 58,357 |
| Oct 29, 2025 | 7.87 | 8.00 | 7.83 | 7.86 | 7.80 | -0.88% | 54,372 |
| Oct 28, 2025 | 7.85 | 7.99 | 7.84 | 7.93 | 7.87 | 0.13% | 40,355 |
| Oct 27, 2025 | 7.72 | 7.92 | 7.72 | 7.92 | 7.86 | 0.51% | 57,952 |
| Oct 24, 2025 | 7.97 | 7.97 | 7.82 | 7.88 | 7.82 | -0.76% | 188,855 |
| Oct 23, 2025 | 7.94 | 7.99 | 7.91 | 7.94 | 7.88 | 7.88% | 39,075 |
| Oct 22, 2025 | 7.43 | 7.47 | 7.36 | 7.36 | 7.30 | -2.52% | 43,193 |
| Oct 21, 2025 | 7.57 | 7.59 | 7.55 | 7.55 | 7.49 | -0.66% | 132,564 |
| Oct 20, 2025 | 7.64 | 7.67 | 7.57 | 7.60 | 7.54 | -0.65% | 44,989 |
| Oct 17, 2025 | 7.63 | 7.68 | 7.62 | 7.65 | 7.59 | 0.53% | 55,070 |
| Oct 16, 2025 | 7.56 | 7.66 | 7.56 | 7.61 | 7.55 | 0.13% | 88,891 |
| Oct 15, 2025 | 7.65 | 7.66 | 7.58 | 7.60 | 7.54 | 1.33% | 54,605 |