Telia Company AB (publ) (TLSNY)
OTCMKTS · Delayed Price · Currency is USD
9.89
-0.16 (-1.63%)
At close: Mar 20, 2026
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.02 | 10.04 | 9.85 | 9.89 | 9.89 | -1.63% | 46,857 |
| Mar 19, 2026 | 9.98 | 10.21 | 9.97 | 10.05 | 10.05 | 0.20% | 26,297 |
| Mar 18, 2026 | 10.05 | 10.18 | 10.00 | 10.03 | 10.03 | -2.43% | 38,452 |
| Mar 17, 2026 | 10.31 | 10.32 | 10.25 | 10.28 | 10.28 | 0.49% | 79,180 |
| Mar 16, 2026 | 10.12 | 10.24 | 10.10 | 10.23 | 10.23 | 3.13% | 35,454 |
| Mar 13, 2026 | 10.08 | 10.14 | 9.90 | 9.92 | 9.92 | -0.30% | 54,444 |
| Mar 12, 2026 | 9.96 | 9.98 | 9.89 | 9.95 | 9.95 | -1.87% | 35,458 |
| Mar 11, 2026 | 10.12 | 10.17 | 10.10 | 10.14 | 10.14 | -0.49% | 30,275 |
| Mar 10, 2026 | 10.22 | 10.30 | 10.17 | 10.19 | 10.19 | 1.60% | 52,864 |
| Mar 9, 2026 | 9.97 | 10.08 | 9.86 | 10.03 | 10.03 | -0.57% | 38,059 |
| Mar 6, 2026 | 9.85 | 10.14 | 9.85 | 10.09 | 10.09 | 1.08% | 42,328 |
| Mar 5, 2026 | 9.96 | 10.00 | 9.90 | 9.98 | 9.98 | -0.20% | 37,389 |
| Mar 4, 2026 | 10.01 | 10.04 | 9.95 | 10.00 | 10.00 | 2.04% | 42,541 |
| Mar 3, 2026 | 9.70 | 9.81 | 9.65 | 9.80 | 9.80 | -1.90% | 39,065 |
| Mar 2, 2026 | 10.05 | 10.06 | 9.95 | 9.99 | 9.99 | -2.54% | 29,139 |
| Feb 27, 2026 | 10.17 | 10.26 | 10.17 | 10.25 | 10.25 | 2.40% | 32,463 |
| Feb 26, 2026 | 10.12 | 10.14 | 10.01 | 10.01 | 10.01 | -2.34% | 32,444 |
| Feb 25, 2026 | 10.17 | 10.26 | 10.12 | 10.25 | 10.25 | 1.38% | 34,092 |
| Feb 24, 2026 | 10.12 | 10.18 | 10.09 | 10.11 | 10.11 | 0.60% | 84,162 |
| Feb 23, 2026 | 9.99 | 10.05 | 9.99 | 10.05 | 10.05 | 1.57% | 59,489 |
| Feb 20, 2026 | 9.87 | 9.91 | 9.82 | 9.90 | 9.90 | 0.46% | 33,410 |
| Feb 19, 2026 | 9.80 | 9.86 | 9.79 | 9.85 | 9.85 | 0.41% | 32,219 |
| Feb 18, 2026 | 9.89 | 9.93 | 9.72 | 9.81 | 9.81 | -1.31% | 37,690 |
| Feb 17, 2026 | 9.87 | 9.94 | 9.82 | 9.94 | 9.94 | 0.71% | 37,719 |
| Feb 13, 2026 | 9.83 | 9.87 | 9.82 | 9.87 | 9.87 | -0.40% | 31,644 |
| Feb 12, 2026 | 9.90 | 9.95 | 9.87 | 9.91 | 9.91 | 0.51% | 47,034 |
| Feb 11, 2026 | 9.78 | 9.90 | 9.78 | 9.86 | 9.86 | 2.07% | 42,263 |
| Feb 10, 2026 | 9.70 | 9.72 | 9.60 | 9.66 | 9.66 | -0.72% | 32,818 |
| Feb 9, 2026 | 9.61 | 9.75 | 9.61 | 9.73 | 9.73 | 2.21% | 29,156 |
| Feb 6, 2026 | 9.55 | 9.55 | 9.46 | 9.52 | 9.52 | -1.35% | 51,146 |
| Feb 5, 2026 | 9.53 | 9.65 | 9.53 | 9.65 | 9.59 | 1.15% | 29,764 |
| Feb 4, 2026 | 9.69 | 9.72 | 9.49 | 9.54 | 9.48 | 1.17% | 30,611 |
| Feb 3, 2026 | 9.30 | 9.57 | 9.30 | 9.43 | 9.37 | 2.47% | 30,876 |
| Feb 2, 2026 | 9.20 | 9.28 | 9.13 | 9.20 | 9.14 | 1.24% | 46,916 |
| Jan 30, 2026 | 9.16 | 9.17 | 9.08 | 9.09 | 9.03 | 1.11% | 33,692 |
| Jan 29, 2026 | 9.05 | 9.13 | 8.97 | 8.99 | 8.93 | -3.02% | 33,234 |
| Jan 28, 2026 | 9.18 | 9.27 | 9.13 | 9.27 | 9.21 | -0.48% | 105,442 |
| Jan 27, 2026 | 9.21 | 9.34 | 9.21 | 9.32 | 9.25 | 2.48% | 45,413 |
| Jan 26, 2026 | 9.15 | 9.15 | 9.07 | 9.09 | 9.03 | 1.00% | 59,389 |
| Jan 23, 2026 | 8.89 | 9.00 | 8.88 | 9.00 | 8.94 | 1.24% | 24,388 |
| Jan 22, 2026 | 8.85 | 8.89 | 8.82 | 8.89 | 8.83 | 2.77% | 131,262 |
| Jan 21, 2026 | 8.68 | 8.69 | 8.57 | 8.65 | 8.59 | 0.23% | 59,704 |
| Jan 20, 2026 | 8.59 | 8.65 | 8.58 | 8.63 | 8.57 | 2.49% | 58,992 |
| Jan 16, 2026 | 8.43 | 8.43 | 8.37 | 8.42 | 8.36 | -0.36% | 55,873 |
| Jan 15, 2026 | 8.45 | 8.47 | 8.43 | 8.45 | 8.39 | -1.40% | 49,141 |
| Jan 14, 2026 | 8.51 | 8.59 | 8.51 | 8.57 | 8.51 | 3.25% | 37,935 |
| Jan 13, 2026 | 8.36 | 8.37 | 8.29 | 8.30 | 8.24 | -2.47% | 59,924 |
| Jan 12, 2026 | 8.51 | 8.61 | 8.43 | 8.51 | 8.45 | 1.19% | 76,663 |
| Jan 9, 2026 | 8.43 | 8.47 | 8.40 | 8.41 | 8.35 | -1.29% | 57,554 |
| Jan 8, 2026 | 8.58 | 8.59 | 8.52 | 8.52 | 8.46 | 0.35% | 28,001 |