Telia Company AB (publ) (TLSNY)
OTCMKTS
· Delayed Price · Currency is USD
7.04
-0.03 (-0.42%)
Mar 27, 2025, 4:00 PM EST
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.12 | 7.18 | 7.12 | 7.17 | 7.17 | 1.82% | 9,540 |
| Mar 27, 2025 | 7.07 | 7.12 | 7.04 | 7.04 | 7.04 | -0.42% | 13,640 |
| Mar 26, 2025 | 7.04 | 7.10 | 7.03 | 7.07 | 7.07 | 1.14% | 26,431 |
| Mar 25, 2025 | 7.07 | 7.11 | 6.99 | 6.99 | 6.99 | -0.85% | 17,098 |
| Mar 24, 2025 | 6.97 | 7.05 | 6.89 | 7.05 | 7.05 | 2.03% | 12,527 |
| Mar 21, 2025 | 6.98 | 7.04 | 6.91 | 6.91 | 6.91 | 0.07% | 17,918 |
| Mar 20, 2025 | 6.84 | 6.94 | 6.84 | 6.91 | 6.91 | -1.43% | 9,763 |
| Mar 19, 2025 | 6.94 | 7.01 | 6.83 | 7.01 | 7.01 | -1.62% | 5,947 |
| Mar 18, 2025 | 7.00 | 7.12 | 7.00 | 7.12 | 7.12 | 0.28% | 21,584 |
| Mar 17, 2025 | 6.94 | 7.10 | 6.94 | 7.10 | 7.10 | -0.28% | 8,300 |
| Mar 14, 2025 | 7.06 | 7.12 | 6.96 | 7.12 | 7.12 | 2.15% | 81,513 |
| Mar 13, 2025 | 7.05 | 7.07 | 6.97 | 6.97 | 6.97 | 0.43% | 7,514 |
| Mar 12, 2025 | 7.04 | 7.07 | 6.94 | 6.94 | 6.94 | -2.94% | 156,390 |
| Mar 11, 2025 | 7.04 | 7.15 | 7.04 | 7.15 | 7.15 | 2.88% | 8,145 |
| Mar 10, 2025 | 6.94 | 6.96 | 6.90 | 6.95 | 6.95 | 0.72% | 7,120 |
| Mar 7, 2025 | 6.80 | 6.90 | 6.79 | 6.90 | 6.90 | 2.83% | 13,178 |
| Mar 6, 2025 | 6.78 | 6.78 | 6.62 | 6.71 | 6.71 | -0.52% | 23,894 |
| Mar 5, 2025 | 6.69 | 6.76 | 6.69 | 6.75 | 6.75 | 2.04% | 14,427 |
| Mar 4, 2025 | 6.60 | 6.70 | 6.42 | 6.61 | 6.61 | 0.23% | 17,238 |
| Mar 3, 2025 | 6.62 | 6.66 | 6.57 | 6.60 | 6.60 | 2.73% | 14,099 |
| Feb 28, 2025 | 6.51 | 6.57 | 6.42 | 6.42 | 6.42 | -0.62% | 27,445 |
| Feb 27, 2025 | 6.53 | 6.58 | 6.46 | 6.46 | 6.46 | -1.22% | 8,215 |
| Feb 26, 2025 | 6.51 | 6.63 | 6.45 | 6.54 | 6.54 | -0.29% | 9,746 |
| Feb 25, 2025 | 6.50 | 6.58 | 6.44 | 6.56 | 6.56 | 1.38% | 12,665 |
| Feb 24, 2025 | 6.41 | 6.53 | 6.38 | 6.47 | 6.47 | 1.41% | 10,794 |
| Feb 21, 2025 | 6.32 | 6.41 | 6.32 | 6.38 | 6.38 | 0.95% | 11,623 |
| Feb 20, 2025 | 6.26 | 6.41 | 6.26 | 6.32 | 6.32 | 2.93% | 13,803 |
| Feb 19, 2025 | 6.20 | 6.32 | 6.14 | 6.14 | 6.14 | -2.85% | 20,058 |
| Feb 18, 2025 | 6.30 | 6.41 | 6.27 | 6.32 | 6.32 | -0.94% | 7,230 |
| Feb 14, 2025 | 6.32 | 6.38 | 6.22 | 6.38 | 6.38 | 1.35% | 9,915 |
| Feb 13, 2025 | 6.27 | 6.34 | 6.17 | 6.30 | 6.30 | 1.53% | 17,831 |
| Feb 12, 2025 | 6.23 | 6.27 | 6.19 | 6.20 | 6.20 | -0.80% | 15,850 |
| Feb 11, 2025 | 6.20 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 9,408 |
| Feb 10, 2025 | 5.97 | 6.28 | 5.97 | 6.20 | 6.20 | 2.82% | 16,560 |
| Feb 7, 2025 | 6.19 | 6.24 | 6.03 | 6.03 | 6.03 | -2.90% | 13,408 |
| Feb 6, 2025 | 6.13 | 6.21 | 6.03 | 6.21 | 6.12 | 2.48% | 21,199 |
| Feb 5, 2025 | 6.07 | 6.19 | 6.06 | 6.06 | 5.97 | 0.66% | 35,171 |
| Feb 4, 2025 | 5.97 | 6.02 | 5.91 | 6.02 | 5.93 | 2.73% | 29,542 |
| Feb 3, 2025 | 5.75 | 5.96 | 5.75 | 5.86 | 5.77 | -1.33% | 28,530 |
| Jan 31, 2025 | 5.87 | 6.02 | 5.81 | 5.94 | 5.85 | 3.83% | 56,845 |
| Jan 30, 2025 | 5.71 | 5.72 | 5.68 | 5.72 | 5.64 | -1.89% | 16,543 |
| Jan 29, 2025 | 5.82 | 5.85 | 5.81 | 5.83 | 5.75 | 0.34% | 21,014 |
| Jan 28, 2025 | 5.82 | 5.82 | 5.77 | 5.81 | 5.73 | 0.69% | 17,649 |
| Jan 27, 2025 | 5.77 | 5.81 | 5.76 | 5.77 | 5.69 | 1.76% | 31,531 |
| Jan 24, 2025 | 5.69 | 5.70 | 5.67 | 5.67 | 5.59 | -0.53% | 23,875 |
| Jan 23, 2025 | 5.65 | 5.72 | 5.65 | 5.70 | 5.62 | 1.97% | 87,139 |
| Jan 22, 2025 | 5.60 | 5.64 | 5.59 | 5.59 | 5.51 | -1.41% | 33,212 |
| Jan 21, 2025 | 5.62 | 5.70 | 5.62 | 5.67 | 5.59 | 1.25% | 30,060 |
| Jan 17, 2025 | 5.63 | 5.63 | 5.58 | 5.60 | 5.52 | 0.90% | 74,082 |
| Jan 16, 2025 | 5.50 | 5.56 | 5.49 | 5.55 | 5.47 | 1.65% | 56,735 |