Telia Company AB (publ) (TLSNY)
OTCMKTS
· Delayed Price · Currency is USD
6.89
-0.11 (-1.57%)
Jul 11, 2025, 1:10 PM EDT
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.91 | 6.92 | 6.88 | 6.88 | - | -1.71% | 834 |
| Jul 10, 2025 | 6.96 | 7.00 | 6.93 | 7.00 | 7.00 | -0.57% | 100,107 |
| Jul 9, 2025 | 6.99 | 7.04 | 6.98 | 7.04 | 7.04 | -0.42% | 111,395 |
| Jul 8, 2025 | 7.06 | 7.10 | 7.04 | 7.07 | 7.07 | -1.81% | 118,033 |
| Jul 7, 2025 | 7.17 | 7.22 | 7.17 | 7.20 | 7.20 | 0.14% | 67,326 |
| Jul 3, 2025 | 7.17 | 7.19 | 7.15 | 7.19 | 7.19 | 0.84% | 32,922 |
| Jul 2, 2025 | 7.13 | 7.17 | 7.07 | 7.13 | 7.13 | -0.83% | 58,339 |
| Jul 1, 2025 | 7.21 | 7.22 | 7.10 | 7.19 | 7.19 | 0.84% | 111,187 |
| Jun 30, 2025 | 7.07 | 7.13 | 7.04 | 7.13 | 7.13 | 0.71% | 60,155 |
| Jun 27, 2025 | 7.08 | 7.14 | 7.07 | 7.08 | 7.08 | -0.56% | 62,193 |
| Jun 26, 2025 | 7.18 | 7.18 | 7.08 | 7.12 | 7.12 | -0.77% | 44,029 |
| Jun 25, 2025 | 7.16 | 7.23 | 7.15 | 7.18 | 7.18 | -2.78% | 65,523 |
| Jun 24, 2025 | 7.32 | 7.39 | 7.32 | 7.38 | 7.38 | 1.23% | 148,160 |
| Jun 23, 2025 | 7.19 | 7.29 | 7.18 | 7.29 | 7.29 | 0.97% | 90,489 |
| Jun 20, 2025 | 7.22 | 7.33 | 7.18 | 7.22 | 7.22 | 0.14% | 104,449 |
| Jun 18, 2025 | 7.22 | 7.30 | 7.18 | 7.21 | 7.21 | -0.41% | 107,567 |
| Jun 17, 2025 | 7.25 | 7.28 | 7.21 | 7.24 | 7.24 | -1.35% | 170,421 |
| Jun 16, 2025 | 7.39 | 7.41 | 7.32 | 7.34 | 7.34 | -0.69% | 109,382 |
| Jun 13, 2025 | 7.38 | 7.41 | 7.36 | 7.39 | 7.39 | -1.47% | 53,794 |
| Jun 12, 2025 | 7.51 | 7.54 | 7.47 | 7.50 | 7.50 | 2.18% | 104,878 |
| Jun 11, 2025 | 7.41 | 7.41 | 7.34 | 7.34 | 7.34 | -0.41% | 43,263 |
| Jun 10, 2025 | 7.53 | 7.53 | 7.33 | 7.37 | 7.37 | -3.79% | 33,269 |
| Jun 9, 2025 | 7.65 | 7.66 | 7.62 | 7.66 | 7.66 | -2.05% | 60,323 |
| Jun 6, 2025 | 7.69 | 8.10 | 7.67 | 7.82 | 7.82 | 1.16% | 295,516 |
| Jun 5, 2025 | 7.71 | 7.74 | 7.69 | 7.73 | 7.73 | 0.52% | 37,369 |
| Jun 4, 2025 | 7.65 | 7.70 | 7.64 | 7.69 | 7.69 | 0.52% | 34,496 |
| Jun 3, 2025 | 7.64 | 7.66 | 7.62 | 7.65 | 7.65 | -1.54% | 47,277 |
| Jun 2, 2025 | 7.73 | 7.77 | 7.71 | 7.77 | 7.77 | 0.91% | 71,290 |
| May 30, 2025 | 7.69 | 7.71 | 7.65 | 7.70 | 7.70 | 0.39% | 61,859 |
| May 29, 2025 | 7.61 | 7.73 | 7.54 | 7.67 | 7.67 | 1.40% | 61,665 |
| May 28, 2025 | 7.78 | 7.78 | 7.55 | 7.56 | 7.56 | -2.15% | 49,221 |
| May 27, 2025 | 7.78 | 7.78 | 7.70 | 7.73 | 7.73 | -1.02% | 36,420 |
| May 23, 2025 | 7.75 | 7.81 | 7.75 | 7.81 | 7.81 | 1.17% | 34,691 |
| May 22, 2025 | 7.72 | 7.72 | 7.67 | 7.72 | 7.72 | -0.52% | 21,759 |
| May 21, 2025 | 7.78 | 7.81 | 7.76 | 7.76 | 7.76 | 0.39% | 40,885 |
| May 20, 2025 | 7.66 | 7.73 | 7.66 | 7.73 | 7.73 | 1.58% | 50,454 |
| May 19, 2025 | 7.69 | 7.69 | 7.52 | 7.61 | 7.61 | 1.33% | 96,057 |
| May 16, 2025 | 7.35 | 7.52 | 7.33 | 7.51 | 7.51 | 2.18% | 183,135 |
| May 15, 2025 | 7.25 | 7.43 | 7.25 | 7.35 | 7.35 | 1.80% | 75,430 |
| May 14, 2025 | 7.14 | 7.24 | 7.13 | 7.22 | 7.22 | 0.56% | 53,199 |
| May 13, 2025 | 7.27 | 7.27 | 7.12 | 7.18 | 7.18 | - | 112,878 |
| May 12, 2025 | 7.10 | 7.18 | 7.09 | 7.18 | 7.18 | -4.14% | 85,938 |
| May 9, 2025 | 7.37 | 7.49 | 7.32 | 7.49 | 7.49 | -1.19% | 46,443 |
| May 8, 2025 | 7.48 | 7.58 | 7.40 | 7.58 | 7.58 | 0.53% | 16,431 |
| May 7, 2025 | 7.59 | 7.75 | 7.54 | 7.54 | 7.54 | -0.40% | 12,514 |
| May 6, 2025 | 7.54 | 7.76 | 7.54 | 7.57 | 7.57 | - | 12,891 |
| May 5, 2025 | 7.48 | 7.57 | 7.43 | 7.57 | 7.57 | 0.93% | 12,694 |
| May 2, 2025 | 7.46 | 7.51 | 7.29 | 7.50 | 7.50 | -1.32% | 14,057 |
| May 1, 2025 | 7.45 | 7.65 | 7.36 | 7.60 | 7.60 | 1.33% | 39,411 |
| Apr 30, 2025 | 7.21 | 7.84 | 7.21 | 7.50 | 7.50 | 0.81% | 64,326 |