Telia Company AB (publ) (TLSNY)
OTCMKTS · Delayed Price · Currency is USD
7.51
+0.11 (1.49%)
Oct 10, 2025, 3:59 PM EDT
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.46 | 7.52 | 7.45 | 7.51 | 7.51 | 1.49% | 100,830 |
| Oct 9, 2025 | 7.45 | 7.45 | 7.37 | 7.40 | 7.40 | -0.54% | 62,866 |
| Oct 8, 2025 | 7.45 | 7.47 | 7.40 | 7.44 | 7.44 | -0.13% | 107,163 |
| Oct 7, 2025 | 7.45 | 7.48 | 7.42 | 7.45 | 7.45 | -1.19% | 108,762 |
| Oct 6, 2025 | 7.55 | 7.55 | 7.53 | 7.54 | 7.54 | - | 91,393 |
| Oct 3, 2025 | 7.55 | 7.59 | 7.51 | 7.54 | 7.54 | 0.13% | 51,866 |
| Oct 2, 2025 | 7.57 | 7.57 | 7.48 | 7.53 | 7.53 | -1.05% | 70,946 |
| Oct 1, 2025 | 7.59 | 7.63 | 7.57 | 7.61 | 7.61 | - | 37,461 |
| Sep 30, 2025 | 7.53 | 7.62 | 7.53 | 7.61 | 7.61 | 1.47% | 101,589 |
| Sep 29, 2025 | 7.50 | 7.52 | 7.46 | 7.50 | 7.50 | -0.53% | 93,677 |
| Sep 26, 2025 | 7.49 | 7.54 | 7.49 | 7.54 | 7.54 | 1.34% | 147,777 |
| Sep 25, 2025 | 7.46 | 7.46 | 7.38 | 7.44 | 7.44 | -0.27% | 135,972 |
| Sep 24, 2025 | 7.43 | 7.47 | 7.42 | 7.46 | 7.46 | -0.53% | 106,849 |
| Sep 23, 2025 | 7.47 | 7.50 | 7.44 | 7.50 | 7.50 | -0.13% | 159,377 |
| Sep 22, 2025 | 7.52 | 7.52 | 7.45 | 7.51 | 7.51 | -1.44% | 198,537 |
| Sep 19, 2025 | 7.62 | 7.63 | 7.57 | 7.62 | 7.62 | -0.52% | 121,867 |
| Sep 18, 2025 | 7.63 | 7.69 | 7.63 | 7.66 | 7.66 | -0.91% | 39,557 |
| Sep 17, 2025 | 7.78 | 7.82 | 7.71 | 7.73 | 7.73 | 0.26% | 62,012 |
| Sep 16, 2025 | 7.71 | 7.72 | 7.67 | 7.71 | 7.71 | 0.26% | 38,769 |
| Sep 15, 2025 | 7.71 | 7.74 | 7.67 | 7.69 | 7.69 | -0.13% | 61,834 |
| Sep 12, 2025 | 7.64 | 7.70 | 7.63 | 7.70 | 7.70 | -0.90% | 24,079 |
| Sep 11, 2025 | 7.74 | 7.77 | 7.73 | 7.77 | 7.77 | 1.30% | 80,420 |
| Sep 10, 2025 | 7.68 | 7.70 | 7.65 | 7.67 | 7.67 | -0.52% | 29,435 |
| Sep 9, 2025 | 7.65 | 7.71 | 7.63 | 7.71 | 7.71 | 1.85% | 540,733 |
| Sep 8, 2025 | 7.55 | 7.57 | 7.51 | 7.57 | 7.57 | -0.39% | 66,929 |
| Sep 5, 2025 | 7.61 | 7.62 | 7.56 | 7.60 | 7.60 | 1.06% | 65,800 |
| Sep 4, 2025 | 7.52 | 7.52 | 7.47 | 7.52 | 7.52 | 1.35% | 51,523 |
| Sep 3, 2025 | 7.34 | 7.42 | 7.34 | 7.42 | 7.42 | -0.40% | 79,247 |
| Sep 2, 2025 | 7.41 | 7.47 | 7.41 | 7.45 | 7.45 | 0.47% | 44,510 |
| Aug 29, 2025 | 7.40 | 7.45 | 7.37 | 7.42 | 7.42 | 0.88% | 44,854 |
| Aug 28, 2025 | 7.33 | 7.39 | 7.33 | 7.35 | 7.35 | -0.68% | 40,500 |
| Aug 27, 2025 | 7.33 | 7.41 | 7.33 | 7.40 | 7.40 | 0.14% | 28,054 |
| Aug 26, 2025 | 7.38 | 7.39 | 7.34 | 7.39 | 7.39 | - | 33,211 |
| Aug 25, 2025 | 7.44 | 7.44 | 7.38 | 7.39 | 7.39 | -1.73% | 41,874 |
| Aug 22, 2025 | 7.45 | 7.52 | 7.43 | 7.52 | 7.52 | 1.08% | 76,141 |
| Aug 21, 2025 | 7.41 | 7.46 | 7.40 | 7.44 | 7.44 | - | 22,631 |
| Aug 20, 2025 | 7.41 | 7.44 | 7.41 | 7.44 | 7.44 | 1.36% | 131,834 |
| Aug 19, 2025 | 7.38 | 7.38 | 7.32 | 7.34 | 7.34 | -0.81% | 149,209 |
| Aug 18, 2025 | 7.38 | 7.40 | 7.36 | 7.40 | 7.40 | 0.41% | 89,467 |
| Aug 15, 2025 | 7.31 | 7.37 | 7.31 | 7.37 | 7.37 | 1.38% | 38,305 |
| Aug 14, 2025 | 7.25 | 7.29 | 7.25 | 7.27 | 7.27 | 1.11% | 28,472 |
| Aug 13, 2025 | 7.16 | 7.20 | 7.15 | 7.19 | 7.19 | -0.14% | 30,920 |
| Aug 12, 2025 | 7.14 | 7.20 | 7.14 | 7.20 | 7.20 | 0.98% | 75,651 |
| Aug 11, 2025 | 7.10 | 7.14 | 7.09 | 7.13 | 7.13 | -0.49% | 69,948 |
| Aug 8, 2025 | 7.17 | 7.19 | 7.15 | 7.17 | 7.17 | 0.31% | 35,793 |
| Aug 7, 2025 | 7.19 | 7.21 | 7.12 | 7.14 | 7.14 | -2.15% | 44,058 |
| Aug 6, 2025 | 7.32 | 7.33 | 7.25 | 7.30 | 7.30 | 0.55% | 26,723 |
| Aug 5, 2025 | 7.07 | 7.26 | 7.07 | 7.26 | 7.26 | 0.55% | 52,716 |
| Aug 4, 2025 | 7.20 | 7.27 | 7.20 | 7.22 | 7.22 | 1.40% | 51,365 |
| Aug 1, 2025 | 7.12 | 7.15 | 6.93 | 7.12 | 7.12 | 1.86% | 143,381 |