Telia Company AB (publ) (TLSNY)
OTCMKTS
· Delayed Price · Currency is USD
5.60
+0.05 (0.90%)
Jan 17, 2025, 4:00 PM EST
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 5.62 | 5.70 | 5.62 | 5.67 | 5.67 | 1.25% | 30,060 |
| Jan 17, 2025 | 5.63 | 5.63 | 5.58 | 5.60 | 5.60 | 0.90% | 74,082 |
| Jan 16, 2025 | 5.50 | 5.56 | 5.49 | 5.55 | 5.55 | 1.65% | 56,735 |
| Jan 15, 2025 | 5.45 | 5.47 | 5.43 | 5.46 | 5.46 | 1.87% | 48,327 |
| Jan 14, 2025 | 5.34 | 5.36 | 5.33 | 5.36 | 5.36 | 0.56% | 151,308 |
| Jan 13, 2025 | 5.35 | 5.37 | 5.33 | 5.33 | 5.33 | -0.56% | 112,565 |
| Jan 10, 2025 | 5.38 | 5.38 | 5.33 | 5.36 | 5.36 | -1.65% | 123,491 |
| Jan 8, 2025 | 5.40 | 5.46 | 5.39 | 5.45 | 5.45 | -0.55% | 88,555 |
| Jan 7, 2025 | 5.52 | 5.54 | 5.45 | 5.48 | 5.48 | -1.79% | 115,108 |
| Jan 6, 2025 | 5.66 | 5.76 | 5.57 | 5.58 | 5.58 | 0.74% | 49,809 |
| Jan 3, 2025 | 5.57 | 5.57 | 5.53 | 5.54 | 5.54 | -0.20% | 73,122 |
| Jan 2, 2025 | 5.55 | 5.56 | 5.52 | 5.55 | 5.55 | 1.65% | 21,789 |
| Dec 31, 2024 | 5.51 | 5.56 | 5.45 | 5.46 | 5.46 | -0.73% | 80,183 |
| Dec 30, 2024 | 5.50 | 5.53 | 5.47 | 5.50 | 5.50 | -0.90% | 57,006 |
| Dec 27, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1.28% | 17,837 |
| Dec 26, 2024 | 5.44 | 5.49 | 5.44 | 5.48 | 5.48 | 1.29% | 50,424 |
| Dec 24, 2024 | 5.53 | 5.63 | 5.41 | 5.41 | 5.41 | -1.10% | 18,351 |
| Dec 23, 2024 | 5.45 | 5.47 | 5.38 | 5.47 | 5.47 | 0.55% | 107,998 |
| Dec 20, 2024 | 5.33 | 5.44 | 5.33 | 5.44 | 5.44 | -0.18% | 53,734 |
| Dec 19, 2024 | 5.42 | 5.46 | 5.41 | 5.45 | 5.45 | 0.93% | 117,023 |
| Dec 18, 2024 | 5.49 | 5.52 | 5.36 | 5.40 | 5.40 | -2.00% | 70,266 |
| Dec 17, 2024 | 5.53 | 5.55 | 5.47 | 5.51 | 5.51 | -0.90% | 51,767 |
| Dec 16, 2024 | 5.51 | 5.56 | 5.51 | 5.56 | 5.56 | 0.91% | 51,810 |
| Dec 13, 2024 | 5.51 | 5.57 | 5.50 | 5.51 | 5.51 | 0.18% | 31,584 |
| Dec 12, 2024 | 5.49 | 5.53 | 5.47 | 5.50 | 5.50 | -0.72% | 64,459 |
| Dec 11, 2024 | 5.55 | 5.58 | 5.53 | 5.54 | 5.54 | -1.07% | 30,059 |
| Dec 10, 2024 | 5.60 | 5.63 | 5.57 | 5.60 | 5.60 | -2.61% | 75,117 |
| Dec 9, 2024 | 5.73 | 5.75 | 5.69 | 5.75 | 5.75 | -0.17% | 51,910 |
| Dec 6, 2024 | 5.82 | 5.82 | 5.75 | 5.76 | 5.76 | -1.20% | 46,732 |
| Dec 5, 2024 | 5.78 | 5.84 | 5.78 | 5.83 | 5.83 | 1.57% | 81,357 |
| Dec 4, 2024 | 5.71 | 5.75 | 5.71 | 5.74 | 5.74 | - | 21,402 |
| Dec 3, 2024 | 5.73 | 5.76 | 5.71 | 5.74 | 5.74 | 0.35% | 90,651 |
| Dec 2, 2024 | 5.71 | 5.74 | 5.70 | 5.72 | 5.72 | -1.21% | 73,609 |
| Nov 29, 2024 | 5.79 | 5.82 | 5.77 | 5.79 | 5.79 | -0.17% | 16,021 |
| Nov 27, 2024 | 5.78 | 5.81 | 5.75 | 5.80 | 5.80 | 2.11% | 39,172 |
| Nov 26, 2024 | 5.71 | 5.72 | 5.68 | 5.68 | 5.68 | -0.70% | 59,779 |
| Nov 25, 2024 | 5.75 | 5.76 | 5.71 | 5.72 | 5.72 | 0.88% | 121,645 |
| Nov 22, 2024 | 5.67 | 5.70 | 5.63 | 5.67 | 5.67 | 0.89% | 42,959 |
| Nov 21, 2024 | 5.62 | 5.63 | 5.57 | 5.62 | 5.62 | -0.18% | 82,343 |
| Nov 20, 2024 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | -0.88% | 26,755 |
| Nov 19, 2024 | 5.63 | 5.70 | 5.63 | 5.68 | 5.68 | 1.43% | 80,529 |
| Nov 18, 2024 | 5.54 | 5.61 | 5.54 | 5.60 | 5.60 | 2.00% | 50,765 |
| Nov 15, 2024 | 5.51 | 5.54 | 5.49 | 5.49 | 5.49 | -1.08% | 19,779 |
| Nov 14, 2024 | 5.52 | 5.58 | 5.50 | 5.55 | 5.55 | 2.21% | 81,231 |
| Nov 13, 2024 | 5.52 | 5.52 | 5.42 | 5.43 | 5.43 | -0.18% | 413,660 |
| Nov 12, 2024 | 5.46 | 5.48 | 5.42 | 5.44 | 5.44 | -2.86% | 71,479 |
| Nov 11, 2024 | 5.57 | 5.60 | 5.57 | 5.60 | 5.60 | -0.36% | 41,172 |
| Nov 8, 2024 | 5.62 | 5.63 | 5.60 | 5.62 | 5.62 | -1.23% | 51,745 |
| Nov 7, 2024 | 5.71 | 5.73 | 5.66 | 5.69 | 5.69 | 1.07% | 30,664 |
| Nov 6, 2024 | 5.64 | 5.67 | 5.63 | 5.63 | 5.63 | -4.41% | 26,354 |
| Nov 5, 2024 | 5.89 | 5.91 | 5.83 | 5.89 | 5.89 | -0.62% | 20,727 |
| Nov 4, 2024 | 5.93 | 5.93 | 5.88 | 5.93 | 5.93 | -0.39% | 22,036 |
| Nov 1, 2024 | 5.95 | 5.98 | 5.89 | 5.95 | 5.95 | 3.66% | 28,464 |
| Oct 31, 2024 | 5.72 | 5.77 | 5.72 | 5.74 | 5.74 | -2.71% | 27,436 |
| Oct 30, 2024 | 5.89 | 5.95 | 5.83 | 5.90 | 5.80 | -1.67% | 37,199 |
| Oct 29, 2024 | 6.02 | 6.06 | 5.99 | 6.00 | 5.90 | -0.50% | 21,806 |
| Oct 28, 2024 | 6.01 | 6.03 | 5.99 | 6.03 | 5.93 | -0.99% | 17,576 |
| Oct 25, 2024 | 6.02 | 6.09 | 5.97 | 6.09 | 5.99 | 1.67% | 22,048 |
| Oct 24, 2024 | 6.07 | 6.08 | 5.97 | 5.99 | 5.89 | 1.01% | 40,088 |
| Oct 23, 2024 | 5.83 | 5.95 | 5.81 | 5.93 | 5.83 | 0.68% | 44,508 |
| Oct 22, 2024 | 5.94 | 5.94 | 5.89 | 5.89 | 5.79 | -1.51% | 28,524 |
| Oct 21, 2024 | 6.00 | 6.00 | 5.98 | 5.98 | 5.88 | -1.48% | 18,338 |
| Oct 18, 2024 | 6.05 | 6.07 | 6.04 | 6.07 | 5.97 | -0.49% | 35,805 |
| Oct 17, 2024 | 6.07 | 6.10 | 6.05 | 6.10 | 6.00 | -0.49% | 108,365 |
| Oct 16, 2024 | 6.14 | 6.16 | 6.12 | 6.13 | 6.03 | -0.81% | 36,968 |
| Oct 15, 2024 | 6.18 | 6.26 | 6.17 | 6.18 | 6.08 | 0.98% | 45,718 |
| Oct 14, 2024 | 6.15 | 6.16 | 6.12 | 6.12 | 6.02 | -0.33% | 9,687 |
| Oct 11, 2024 | 6.16 | 6.18 | 6.14 | 6.14 | 6.04 | -1.44% | 18,737 |
| Oct 10, 2024 | 6.21 | 6.25 | 6.21 | 6.23 | 6.12 | -0.48% | 22,902 |
| Oct 9, 2024 | 6.24 | 6.26 | 6.23 | 6.26 | 6.15 | -0.16% | 69,049 |
| Oct 8, 2024 | 6.26 | 6.29 | 6.24 | 6.27 | 6.16 | 0.97% | 30,958 |
| Oct 7, 2024 | 6.25 | 6.25 | 6.20 | 6.21 | 6.11 | - | 27,224 |
| Oct 4, 2024 | 6.21 | 6.24 | 6.21 | 6.21 | 6.11 | -0.64% | 10,284 |
| Oct 3, 2024 | 6.23 | 6.25 | 6.22 | 6.25 | 6.14 | -1.88% | 19,586 |
| Oct 2, 2024 | 6.33 | 6.37 | 6.33 | 6.37 | 6.26 | 0.63% | 45,038 |
| Oct 1, 2024 | 6.36 | 6.36 | 6.33 | 6.33 | 6.22 | -1.56% | 88,266 |
| Sep 30, 2024 | 6.46 | 6.47 | 6.40 | 6.43 | 6.32 | 0.33% | 37,502 |
| Sep 27, 2024 | 6.46 | 6.46 | 6.39 | 6.41 | 6.30 | -3.62% | 13,992 |
| Sep 26, 2024 | 6.64 | 6.65 | 6.63 | 6.65 | 6.54 | - | 12,754 |
| Sep 25, 2024 | 6.67 | 6.71 | 6.65 | 6.65 | 6.54 | 0.15% | 14,716 |
| Sep 24, 2024 | 6.59 | 6.65 | 6.59 | 6.64 | 6.53 | 0.91% | 34,319 |
| Sep 23, 2024 | 6.58 | 6.59 | 6.57 | 6.58 | 6.47 | -0.30% | 47,399 |
| Sep 20, 2024 | 6.56 | 6.60 | 6.52 | 6.60 | 6.49 | 1.07% | 38,628 |
| Sep 19, 2024 | 6.47 | 6.53 | 6.46 | 6.53 | 6.42 | -0.91% | 15,312 |
| Sep 18, 2024 | 6.55 | 6.59 | 6.52 | 6.59 | 6.48 | 0.61% | 20,773 |
| Sep 17, 2024 | 6.54 | 6.56 | 6.51 | 6.55 | 6.44 | -0.91% | 60,140 |
| Sep 16, 2024 | 6.45 | 6.61 | 6.43 | 6.61 | 6.50 | 3.44% | 46,226 |
| Sep 13, 2024 | 6.43 | 6.43 | 6.37 | 6.39 | 6.28 | 0.16% | 22,776 |
| Sep 12, 2024 | 6.38 | 6.38 | 6.33 | 6.38 | 6.27 | -0.78% | 12,880 |
| Sep 11, 2024 | 6.38 | 6.43 | 6.37 | 6.43 | 6.32 | - | 23,085 |
| Sep 10, 2024 | 6.46 | 6.46 | 6.40 | 6.43 | 6.32 | -0.62% | 25,170 |
| Sep 9, 2024 | 6.43 | 6.47 | 6.43 | 6.47 | 6.36 | 0.78% | 48,497 |
| Sep 6, 2024 | 6.47 | 6.47 | 6.40 | 6.42 | 6.31 | -0.16% | 41,451 |
| Sep 5, 2024 | 6.39 | 6.45 | 6.39 | 6.43 | 6.32 | 1.58% | 24,312 |
| Sep 4, 2024 | 6.29 | 6.33 | 6.29 | 6.33 | 6.22 | 0.83% | 59,857 |
| Sep 3, 2024 | 6.28 | 6.31 | 6.26 | 6.28 | 6.17 | 1.75% | 20,910 |
| Aug 30, 2024 | 6.13 | 6.17 | 6.13 | 6.17 | 6.07 | 1.65% | 84,427 |
| Aug 29, 2024 | 6.12 | 6.13 | 6.07 | 6.07 | 5.97 | -1.30% | 32,153 |
| Aug 28, 2024 | 6.11 | 6.15 | 6.11 | 6.15 | 6.05 | 0.16% | 21,630 |
| Aug 27, 2024 | 6.12 | 6.17 | 6.12 | 6.14 | 6.04 | 1.15% | 23,895 |