Telia Company AB (publ) (TLSNY)
OTCMKTS
· Delayed Price · Currency is USD
6.38
-0.03 (-0.47%)
Feb 21, 2025, 3:58 PM EST
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.45 | 5.47 | 5.43 | 5.46 | 5.38 | 1.87% | 48,327 |
| Jan 14, 2025 | 5.34 | 5.36 | 5.33 | 5.36 | 5.28 | 0.56% | 151,308 |
| Jan 13, 2025 | 5.35 | 5.37 | 5.33 | 5.33 | 5.25 | -0.56% | 112,565 |
| Jan 10, 2025 | 5.38 | 5.38 | 5.33 | 5.36 | 5.28 | -1.65% | 123,491 |
| Jan 8, 2025 | 5.40 | 5.46 | 5.39 | 5.45 | 5.37 | -0.55% | 88,555 |
| Jan 7, 2025 | 5.52 | 5.54 | 5.45 | 5.48 | 5.40 | -1.79% | 115,108 |
| Jan 6, 2025 | 5.66 | 5.76 | 5.57 | 5.58 | 5.50 | 0.74% | 49,809 |
| Jan 3, 2025 | 5.57 | 5.57 | 5.53 | 5.54 | 5.46 | -0.20% | 73,122 |
| Jan 2, 2025 | 5.55 | 5.56 | 5.52 | 5.55 | 5.47 | 1.65% | 21,789 |
| Dec 31, 2024 | 5.51 | 5.56 | 5.45 | 5.46 | 5.38 | -0.73% | 80,183 |
| Dec 30, 2024 | 5.50 | 5.53 | 5.47 | 5.50 | 5.42 | -0.90% | 57,006 |
| Dec 27, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.47 | 1.28% | 17,837 |
| Dec 26, 2024 | 5.44 | 5.49 | 5.44 | 5.48 | 5.40 | 1.29% | 50,424 |
| Dec 24, 2024 | 5.53 | 5.63 | 5.41 | 5.41 | 5.33 | -1.10% | 18,351 |
| Dec 23, 2024 | 5.45 | 5.47 | 5.38 | 5.47 | 5.39 | 0.55% | 107,998 |
| Dec 20, 2024 | 5.33 | 5.44 | 5.33 | 5.44 | 5.36 | -0.18% | 53,734 |
| Dec 19, 2024 | 5.42 | 5.46 | 5.41 | 5.45 | 5.37 | 0.93% | 117,023 |
| Dec 18, 2024 | 5.49 | 5.52 | 5.36 | 5.40 | 5.32 | -2.00% | 70,266 |
| Dec 17, 2024 | 5.53 | 5.55 | 5.47 | 5.51 | 5.43 | -0.90% | 51,767 |
| Dec 16, 2024 | 5.51 | 5.56 | 5.51 | 5.56 | 5.48 | 0.91% | 51,810 |
| Dec 13, 2024 | 5.51 | 5.57 | 5.50 | 5.51 | 5.43 | 0.18% | 31,584 |
| Dec 12, 2024 | 5.49 | 5.53 | 5.47 | 5.50 | 5.42 | -0.72% | 64,459 |
| Dec 11, 2024 | 5.55 | 5.58 | 5.53 | 5.54 | 5.46 | -1.07% | 30,059 |
| Dec 10, 2024 | 5.60 | 5.63 | 5.57 | 5.60 | 5.52 | -2.61% | 75,117 |
| Dec 9, 2024 | 5.73 | 5.75 | 5.69 | 5.75 | 5.67 | -0.17% | 51,910 |
| Dec 6, 2024 | 5.82 | 5.82 | 5.75 | 5.76 | 5.68 | -1.20% | 46,732 |
| Dec 5, 2024 | 5.78 | 5.84 | 5.78 | 5.83 | 5.75 | 1.57% | 81,357 |
| Dec 4, 2024 | 5.71 | 5.75 | 5.71 | 5.74 | 5.66 | - | 21,402 |
| Dec 3, 2024 | 5.73 | 5.76 | 5.71 | 5.74 | 5.66 | 0.35% | 90,651 |
| Dec 2, 2024 | 5.71 | 5.74 | 5.70 | 5.72 | 5.64 | -1.21% | 73,609 |
| Nov 29, 2024 | 5.79 | 5.82 | 5.77 | 5.79 | 5.71 | -0.17% | 16,021 |
| Nov 27, 2024 | 5.78 | 5.81 | 5.75 | 5.80 | 5.72 | 2.11% | 39,172 |
| Nov 26, 2024 | 5.71 | 5.72 | 5.68 | 5.68 | 5.60 | -0.70% | 59,779 |
| Nov 25, 2024 | 5.75 | 5.76 | 5.71 | 5.72 | 5.64 | 0.88% | 121,645 |
| Nov 22, 2024 | 5.67 | 5.70 | 5.63 | 5.67 | 5.59 | 0.89% | 42,959 |
| Nov 21, 2024 | 5.62 | 5.63 | 5.57 | 5.62 | 5.54 | -0.18% | 82,343 |
| Nov 20, 2024 | 5.65 | 5.65 | 5.63 | 5.63 | 5.55 | -0.88% | 26,755 |
| Nov 19, 2024 | 5.63 | 5.70 | 5.63 | 5.68 | 5.60 | 1.43% | 80,529 |
| Nov 18, 2024 | 5.54 | 5.61 | 5.54 | 5.60 | 5.52 | 2.00% | 50,765 |
| Nov 15, 2024 | 5.51 | 5.54 | 5.49 | 5.49 | 5.41 | -1.08% | 19,779 |
| Nov 14, 2024 | 5.52 | 5.58 | 5.50 | 5.55 | 5.47 | 2.21% | 81,231 |
| Nov 13, 2024 | 5.52 | 5.52 | 5.42 | 5.43 | 5.35 | -0.18% | 413,660 |
| Nov 12, 2024 | 5.46 | 5.48 | 5.42 | 5.44 | 5.36 | -2.86% | 71,479 |
| Nov 11, 2024 | 5.57 | 5.60 | 5.57 | 5.60 | 5.52 | -0.36% | 41,172 |
| Nov 8, 2024 | 5.62 | 5.63 | 5.60 | 5.62 | 5.54 | -1.23% | 51,745 |
| Nov 7, 2024 | 5.71 | 5.73 | 5.66 | 5.69 | 5.61 | 1.07% | 30,664 |
| Nov 6, 2024 | 5.64 | 5.67 | 5.63 | 5.63 | 5.55 | -4.41% | 26,354 |
| Nov 5, 2024 | 5.89 | 5.91 | 5.83 | 5.89 | 5.80 | -0.62% | 20,727 |
| Nov 4, 2024 | 5.93 | 5.93 | 5.88 | 5.93 | 5.84 | -0.39% | 22,036 |
| Nov 1, 2024 | 5.95 | 5.98 | 5.89 | 5.95 | 5.86 | 3.66% | 28,464 |
| Oct 31, 2024 | 5.72 | 5.77 | 5.72 | 5.74 | 5.66 | -2.71% | 27,436 |
| Oct 30, 2024 | 5.89 | 5.95 | 5.83 | 5.90 | 5.72 | -1.67% | 37,199 |
| Oct 29, 2024 | 6.02 | 6.06 | 5.99 | 6.00 | 5.81 | -0.50% | 21,806 |
| Oct 28, 2024 | 6.01 | 6.03 | 5.99 | 6.03 | 5.84 | -0.99% | 17,576 |
| Oct 25, 2024 | 6.02 | 6.09 | 5.97 | 6.09 | 5.90 | 1.67% | 22,048 |
| Oct 24, 2024 | 6.07 | 6.08 | 5.97 | 5.99 | 5.80 | 1.01% | 40,088 |
| Oct 23, 2024 | 5.83 | 5.95 | 5.81 | 5.93 | 5.74 | 0.68% | 44,508 |
| Oct 22, 2024 | 5.94 | 5.94 | 5.89 | 5.89 | 5.71 | -1.51% | 28,524 |
| Oct 21, 2024 | 6.00 | 6.00 | 5.98 | 5.98 | 5.79 | -1.48% | 18,338 |
| Oct 18, 2024 | 6.05 | 6.07 | 6.04 | 6.07 | 5.88 | -0.49% | 35,805 |
| Oct 17, 2024 | 6.07 | 6.10 | 6.05 | 6.10 | 5.91 | -0.49% | 108,365 |
| Oct 16, 2024 | 6.14 | 6.16 | 6.12 | 6.13 | 5.94 | -0.81% | 36,968 |
| Oct 15, 2024 | 6.18 | 6.26 | 6.17 | 6.18 | 5.99 | 0.98% | 45,718 |
| Oct 14, 2024 | 6.15 | 6.16 | 6.12 | 6.12 | 5.93 | -0.33% | 9,687 |
| Oct 11, 2024 | 6.16 | 6.18 | 6.14 | 6.14 | 5.95 | -1.44% | 18,737 |
| Oct 10, 2024 | 6.21 | 6.25 | 6.21 | 6.23 | 6.04 | -0.48% | 22,902 |
| Oct 9, 2024 | 6.24 | 6.26 | 6.23 | 6.26 | 6.06 | -0.16% | 69,049 |
| Oct 8, 2024 | 6.26 | 6.29 | 6.24 | 6.27 | 6.07 | 0.97% | 30,958 |
| Oct 7, 2024 | 6.25 | 6.25 | 6.20 | 6.21 | 6.02 | - | 27,224 |
| Oct 4, 2024 | 6.21 | 6.24 | 6.21 | 6.21 | 6.02 | -0.64% | 10,284 |
| Oct 3, 2024 | 6.23 | 6.25 | 6.22 | 6.25 | 6.05 | -1.88% | 19,586 |
| Oct 2, 2024 | 6.33 | 6.37 | 6.33 | 6.37 | 6.17 | 0.63% | 45,038 |
| Oct 1, 2024 | 6.36 | 6.36 | 6.33 | 6.33 | 6.13 | -1.56% | 88,266 |
| Sep 30, 2024 | 6.46 | 6.47 | 6.40 | 6.43 | 6.23 | 0.33% | 37,502 |
| Sep 27, 2024 | 6.46 | 6.46 | 6.39 | 6.41 | 6.21 | -3.62% | 13,992 |