Telia Company AB (publ) (TLSNY)
OTCMKTS · Delayed Price · Currency is USD
7.70
-0.07 (-0.90%)
Sep 12, 2025, 3:34 PM EDT
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.74 | 7.76 | 7.73 | 7.76 | - | 1.17% | 476 |
| 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 |
| Jul 31, 2025 | 7.04 | 7.07 | 6.74 | 6.99 | 6.99 | -3.29% | 334,390 |
| Jul 30, 2025 | 7.25 | 7.30 | 7.06 | 7.23 | 7.12 | -0.30% | 34,021 |
| Jul 29, 2025 | 7.05 | 7.50 | 7.05 | 7.25 | 7.14 | -1.49% | 61,282 |
| Jul 28, 2025 | 7.39 | 7.39 | 7.15 | 7.36 | 7.25 | -2.65% | 73,957 |
| Jul 25, 2025 | 7.40 | 7.66 | 7.38 | 7.56 | 7.45 | 1.34% | 40,339 |
| Jul 24, 2025 | 7.48 | 7.49 | 7.42 | 7.46 | 7.35 | -0.80% | 25,568 |
| Jul 23, 2025 | 7.45 | 7.55 | 7.45 | 7.52 | 7.41 | 0.33% | 37,631 |
| Jul 22, 2025 | 7.38 | 7.52 | 7.38 | 7.50 | 7.38 | 2.39% | 143,839 |
| Jul 21, 2025 | 7.22 | 7.32 | 7.21 | 7.32 | 7.21 | 1.95% | 134,543 |
| Jul 18, 2025 | 7.16 | 7.21 | 7.09 | 7.18 | 7.07 | 3.76% | 207,866 |
| Jul 17, 2025 | 6.80 | 6.94 | 6.67 | 6.92 | 6.82 | 1.91% | 218,157 |
| Jul 16, 2025 | 6.76 | 6.84 | 6.73 | 6.79 | 6.69 | - | 90,586 |
| Jul 15, 2025 | 6.86 | 6.86 | 6.75 | 6.79 | 6.69 | -0.73% | 194,849 |
| Jul 14, 2025 | 6.84 | 6.87 | 6.78 | 6.84 | 6.74 | -0.73% | 110,238 |
| Jul 11, 2025 | 6.91 | 6.92 | 6.88 | 6.89 | 6.79 | -1.57% | 69,914 |
| Jul 10, 2025 | 6.96 | 7.00 | 6.93 | 7.00 | 6.90 | -0.57% | 100,107 |
| Jul 9, 2025 | 6.99 | 7.04 | 6.98 | 7.04 | 6.94 | -0.42% | 111,395 |
| Jul 8, 2025 | 7.06 | 7.10 | 7.04 | 7.07 | 6.97 | -1.81% | 118,033 |
| Jul 7, 2025 | 7.17 | 7.22 | 7.17 | 7.20 | 7.09 | 0.14% | 67,326 |
| Jul 3, 2025 | 7.17 | 7.19 | 7.15 | 7.19 | 7.08 | 0.84% | 32,922 |
| Jul 2, 2025 | 7.13 | 7.17 | 7.07 | 7.13 | 7.03 | -0.83% | 58,339 |