Telia Company AB (publ) (TLSNY)
OTCMKTS
· Delayed Price · Currency is USD
6.41
-0.02 (-0.31%)
Sep 13, 2024, 3:42 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 6.43 | 6.43 | 6.37 | 6.39 | 6.39 | 0.16% | 20,066 |
| Sep 12, 2024 | 6.38 | 6.38 | 6.33 | 6.38 | 6.38 | -0.78% | 12,900 |
| Sep 11, 2024 | 6.38 | 6.43 | 6.37 | 6.43 | 6.43 | - | 23,100 |
| Sep 10, 2024 | 6.46 | 6.46 | 6.40 | 6.43 | 6.43 | -0.31% | 25,200 |
| Sep 9, 2024 | 6.43 | 6.47 | 6.43 | 6.45 | 6.45 | 0.47% | 48,500 |
| Sep 6, 2024 | 6.47 | 6.47 | 6.40 | 6.42 | 6.42 | -0.16% | 41,500 |
| Sep 5, 2024 | 6.39 | 6.45 | 6.39 | 6.43 | 6.43 | 1.58% | 24,312 |
| Sep 4, 2024 | 6.29 | 6.33 | 6.29 | 6.33 | 6.33 | 0.80% | 59,900 |
| Sep 3, 2024 | 6.28 | 6.31 | 6.26 | 6.28 | 6.28 | 1.95% | 20,910 |
| Aug 30, 2024 | 6.13 | 6.17 | 6.13 | 6.16 | 6.16 | 1.48% | 84,427 |
| Aug 29, 2024 | 6.12 | 6.13 | 6.07 | 6.07 | 6.07 | -0.98% | 32,200 |
| Aug 28, 2024 | 6.11 | 6.15 | 6.11 | 6.13 | 6.13 | -0.16% | 21,600 |
| Aug 27, 2024 | 6.12 | 6.17 | 6.12 | 6.14 | 6.14 | 1.15% | 23,900 |
| Aug 26, 2024 | 6.06 | 6.08 | 6.06 | 6.07 | 6.07 | -0.16% | 28,424 |
| Aug 23, 2024 | 6.00 | 6.13 | 6.00 | 6.08 | 6.08 | 1.16% | 68,638 |
| Aug 22, 2024 | 6.00 | 6.02 | 5.98 | 6.01 | 6.01 | 0.33% | 36,300 |
| Aug 21, 2024 | 5.96 | 6.02 | 5.95 | 5.99 | 5.99 | -0.66% | 16,008 |
| Aug 20, 2024 | 6.00 | 6.03 | 5.99 | 6.03 | 6.03 | 0.33% | 25,100 |
| Aug 19, 2024 | 5.95 | 6.02 | 5.95 | 6.01 | 6.01 | 1.18% | 20,400 |
| Aug 16, 2024 | 5.91 | 5.96 | 5.91 | 5.94 | 5.94 | 1.37% | 10,905 |
| Aug 15, 2024 | 5.87 | 5.90 | 5.83 | 5.86 | 5.86 | -1.01% | 19,600 |
| Aug 14, 2024 | 5.94 | 5.95 | 5.92 | 5.92 | 5.92 | 0.34% | 9,848 |
| Aug 13, 2024 | 5.84 | 5.92 | 5.84 | 5.90 | 5.90 | 1.20% | 12,021 |
| Aug 12, 2024 | 5.78 | 5.83 | 5.78 | 5.83 | 5.83 | - | 15,400 |
| Aug 9, 2024 | 5.82 | 5.83 | 5.81 | 5.83 | 5.83 | 0.17% | 7,200 |
| Aug 8, 2024 | 5.81 | 5.85 | 5.81 | 5.82 | 5.82 | -0.17% | 25,244 |
| Aug 7, 2024 | 5.83 | 5.86 | 5.76 | 5.83 | 5.83 | 2.28% | 23,100 |
| Aug 6, 2024 | 5.66 | 5.76 | 5.66 | 5.70 | 5.70 | -0.52% | 43,502 |
| Aug 5, 2024 | 5.78 | 5.78 | 5.68 | 5.73 | 5.73 | -3.54% | 32,106 |
| Aug 2, 2024 | 5.92 | 5.94 | 5.85 | 5.94 | 5.94 | 2.59% | 13,600 |
| Aug 1, 2024 | 5.80 | 5.80 | 5.73 | 5.79 | 5.79 | -2.36% | 36,135 |
| Jul 31, 2024 | 5.93 | 5.93 | 5.87 | 5.93 | 5.87 | -1.00% | 14,600 |
| Jul 30, 2024 | 5.95 | 6.00 | 5.90 | 5.99 | 5.93 | 0.67% | 26,100 |
| Jul 29, 2024 | 5.89 | 5.95 | 5.85 | 5.95 | 5.89 | 1.19% | 22,042 |
| Jul 26, 2024 | 5.85 | 5.88 | 5.85 | 5.88 | 5.83 | 0.51% | 18,400 |
| Jul 25, 2024 | 5.80 | 5.87 | 5.80 | 5.85 | 5.80 | 2.09% | 19,900 |
| Jul 24, 2024 | 5.73 | 5.75 | 5.71 | 5.73 | 5.67 | 0.17% | 21,324 |
| Jul 23, 2024 | 5.71 | 5.74 | 5.70 | 5.72 | 5.67 | -0.52% | 23,407 |
| Jul 22, 2024 | 5.73 | 5.75 | 5.73 | 5.75 | 5.70 | 1.41% | 6,183 |
| Jul 19, 2024 | 5.66 | 5.67 | 5.64 | 5.67 | 5.62 | -0.87% | 3,521 |
| Jul 18, 2024 | 5.70 | 5.74 | 5.69 | 5.72 | 5.67 | 6.12% | 170,654 |
| Jul 17, 2024 | 5.37 | 5.39 | 5.36 | 5.39 | 5.34 | 1.32% | 6,676 |
| Jul 16, 2024 | 5.31 | 5.34 | 5.30 | 5.32 | 5.27 | - | 4,896 |
| Jul 15, 2024 | 5.33 | 5.36 | 5.31 | 5.32 | 5.27 | -0.37% | 4,896 |
| Jul 12, 2024 | 5.34 | 5.35 | 5.32 | 5.34 | 5.29 | -0.19% | 13,078 |
| Jul 11, 2024 | 5.36 | 5.37 | 5.31 | 5.35 | 5.30 | 0.94% | 11,253 |
| Jul 10, 2024 | 5.28 | 5.32 | 5.27 | 5.30 | 5.25 | - | 14,353 |
| Jul 9, 2024 | 5.34 | 5.34 | 5.25 | 5.30 | 5.25 | -0.75% | 15,144 |
| Jul 8, 2024 | 5.40 | 5.40 | 5.34 | 5.34 | 5.29 | -1.29% | 11,467 |
| Jul 5, 2024 | 5.40 | 5.47 | 5.40 | 5.41 | 5.36 | -0.18% | 9,609 |
| Jul 3, 2024 | 5.44 | 5.46 | 5.38 | 5.42 | 5.37 | 1.12% | 10,180 |
| Jul 2, 2024 | 5.35 | 5.36 | 5.33 | 5.36 | 5.31 | -0.37% | 23,458 |
| Jul 1, 2024 | 5.43 | 5.43 | 5.36 | 5.38 | 5.33 | 1.13% | 7,323 |
| Jun 28, 2024 | 5.34 | 5.34 | 5.29 | 5.32 | 5.27 | 0.95% | 28,734 |
| Jun 27, 2024 | 5.27 | 5.32 | 5.25 | 5.27 | 5.22 | -0.19% | 31,849 |
| Jun 26, 2024 | 5.24 | 5.28 | 5.24 | 5.28 | 5.23 | - | 71,153 |
| Jun 25, 2024 | 5.26 | 5.29 | 5.23 | 5.28 | 5.23 | -0.38% | 48,448 |
| Jun 24, 2024 | 5.31 | 5.35 | 5.28 | 5.30 | 5.25 | 3.11% | 66,535 |
| Jun 21, 2024 | 5.14 | 5.15 | 5.10 | 5.14 | 5.09 | -0.19% | 23,132 |
| Jun 20, 2024 | 5.15 | 5.17 | 5.13 | 5.15 | 5.10 | 1.58% | 11,741 |
| Jun 18, 2024 | 5.08 | 5.10 | 5.06 | 5.07 | 5.03 | 0.60% | 48,199 |
| Jun 17, 2024 | 5.01 | 5.04 | 5.00 | 5.04 | 4.99 | 0.20% | 20,831 |
| Jun 14, 2024 | 5.03 | 5.04 | 5.01 | 5.03 | 4.98 | -1.76% | 46,102 |
| Jun 13, 2024 | 5.12 | 5.13 | 5.08 | 5.12 | 5.07 | 0.59% | 54,219 |
| Jun 12, 2024 | 5.19 | 5.20 | 5.09 | 5.09 | 5.04 | 0.20% | 47,009 |
| Jun 11, 2024 | 5.05 | 5.08 | 5.05 | 5.08 | 5.03 | -0.97% | 31,217 |
| Jun 10, 2024 | 5.10 | 5.14 | 5.09 | 5.13 | 5.08 | 0.59% | 37,713 |
| Jun 7, 2024 | 5.11 | 5.12 | 5.10 | 5.10 | 5.05 | -1.16% | 33,136 |
| Jun 6, 2024 | 5.18 | 5.19 | 5.16 | 5.16 | 5.11 | -0.96% | 51,017 |
| Jun 5, 2024 | 5.22 | 5.22 | 5.19 | 5.21 | 5.16 | 0.77% | 20,361 |
| Jun 4, 2024 | 5.18 | 5.20 | 5.17 | 5.17 | 5.12 | -0.77% | 21,833 |
| Jun 3, 2024 | 5.17 | 5.21 | 5.17 | 5.21 | 5.16 | 1.56% | 25,040 |
| May 31, 2024 | 5.07 | 5.13 | 5.07 | 5.13 | 5.08 | 1.79% | 33,384 |
| May 30, 2024 | 5.02 | 5.06 | 5.01 | 5.04 | 4.99 | 2.44% | 91,969 |
| May 29, 2024 | 4.98 | 4.98 | 4.92 | 4.92 | 4.87 | -1.40% | 35,489 |
| May 28, 2024 | 4.99 | 5.02 | 4.98 | 4.99 | 4.94 | 2.04% | 59,594 |
| May 24, 2024 | 4.92 | 4.92 | 4.88 | 4.89 | 4.84 | 0.62% | 23,539 |
| May 23, 2024 | 4.89 | 4.89 | 4.84 | 4.86 | 4.82 | -1.02% | 130,669 |
| May 22, 2024 | 4.92 | 4.96 | 4.91 | 4.91 | 4.86 | -0.81% | 70,683 |
| May 21, 2024 | 4.94 | 4.96 | 4.93 | 4.95 | 4.90 | -0.40% | 49,291 |
| May 20, 2024 | 4.96 | 4.97 | 4.95 | 4.97 | 4.92 | -0.40% | 11,874 |
| May 17, 2024 | 4.99 | 5.01 | 4.98 | 4.99 | 4.94 | 1.63% | 15,507 |
| May 16, 2024 | 4.89 | 4.92 | 4.89 | 4.91 | 4.86 | 0.61% | 20,848 |
| May 15, 2024 | 4.85 | 4.89 | 4.85 | 4.88 | 4.83 | 2.31% | 30,675 |
| May 14, 2024 | 4.74 | 4.77 | 4.74 | 4.77 | 4.73 | 0.63% | 19,720 |
| May 13, 2024 | 4.70 | 4.74 | 4.69 | 4.74 | 4.70 | 0.21% | 32,911 |
| May 10, 2024 | 4.71 | 4.73 | 4.70 | 4.73 | 4.69 | 2.16% | 36,557 |
| May 9, 2024 | 4.63 | 4.65 | 4.60 | 4.63 | 4.59 | 0.65% | 23,649 |
| May 8, 2024 | 4.62 | 4.62 | 4.59 | 4.60 | 4.56 | 0.22% | 41,218 |
| May 7, 2024 | 4.62 | 4.63 | 4.59 | 4.59 | 4.55 | -0.43% | 40,001 |
| May 6, 2024 | 4.62 | 4.64 | 4.60 | 4.61 | 4.57 | 0.22% | 29,513 |
| May 3, 2024 | 4.64 | 4.64 | 4.60 | 4.60 | 4.56 | 1.32% | 21,353 |
| May 2, 2024 | 4.55 | 4.56 | 4.53 | 4.54 | 4.50 | -0.44% | 21,477 |
| May 1, 2024 | 4.53 | 4.60 | 4.53 | 4.56 | 4.51 | 0.66% | 16,560 |
| Apr 30, 2024 | 4.63 | 4.71 | 4.53 | 4.53 | 4.49 | -3.00% | 18,640 |
| Apr 29, 2024 | 4.66 | 4.70 | 4.65 | 4.67 | 4.63 | 0.65% | 25,633 |
| Apr 26, 2024 | 4.66 | 4.66 | 4.62 | 4.64 | 4.60 | -1.69% | 12,893 |
| Apr 25, 2024 | 4.57 | 4.72 | 4.57 | 4.72 | 4.68 | -4.84% | 29,391 |
| Apr 24, 2024 | 4.93 | 4.96 | 4.92 | 4.96 | 4.91 | -1.78% | 12,373 |
| Apr 23, 2024 | 4.99 | 5.05 | 4.99 | 5.05 | 5.00 | 2.02% | 58,411 |