Telia Company AB (publ) (TLSNY)
OTCMKTS · Delayed Price · Currency is USD
9.07
0.00 (0.00%)
At close: Aug 28, 2026
TLSNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.11 | 9.15 | 9.06 | 9.07 | 9.07 | - | 97,200 |
| Aug 27, 2026 | 9.03 | 9.10 | 9.03 | 9.07 | 9.07 | -0.87% | 59,045 |
| Aug 26, 2026 | 9.14 | 9.17 | 9.13 | 9.15 | 9.15 | -1.40% | 35,266 |
| Aug 25, 2026 | 9.24 | 9.28 | 9.21 | 9.28 | 9.28 | 1.20% | 40,815 |
| Aug 24, 2026 | 9.08 | 9.18 | 9.06 | 9.17 | 9.17 | 0.33% | 55,940 |
| Aug 21, 2026 | 9.17 | 9.18 | 9.13 | 9.14 | 9.14 | - | 50,365 |
| Aug 20, 2026 | 9.17 | 9.20 | 9.13 | 9.14 | 9.14 | -0.76% | 79,874 |
| Aug 19, 2026 | 9.18 | 9.25 | 9.18 | 9.21 | 9.21 | 0.99% | 46,828 |
| Aug 18, 2026 | 9.15 | 9.16 | 9.12 | 9.12 | 9.12 | 0.44% | 86,521 |
| Aug 17, 2026 | 9.11 | 9.12 | 9.06 | 9.08 | 9.08 | -1.30% | 116,343 |
| Aug 14, 2026 | 9.16 | 9.22 | 9.16 | 9.20 | 9.20 | 2.00% | 86,893 |
| Aug 13, 2026 | 9.04 | 9.07 | 9.00 | 9.02 | 9.02 | 0.89% | 86,969 |
| Aug 12, 2026 | 9.02 | 9.04 | 8.94 | 8.94 | 8.94 | -0.56% | 67,260 |
| Aug 11, 2026 | 9.02 | 9.03 | 8.98 | 8.99 | 8.99 | 0.67% | 77,520 |
| Aug 10, 2026 | 8.99 | 8.99 | 8.92 | 8.93 | 8.93 | -2.40% | 125,897 |
| Aug 7, 2026 | 9.14 | 9.18 | 9.13 | 9.15 | 9.15 | -0.54% | 71,191 |
| Aug 6, 2026 | 9.20 | 9.21 | 9.17 | 9.20 | 9.20 | 1.66% | 108,404 |
| Aug 5, 2026 | 9.15 | 9.15 | 8.99 | 9.05 | 9.05 | -1.52% | 69,706 |
| Aug 4, 2026 | 9.22 | 9.23 | 9.12 | 9.19 | 9.19 | -0.11% | 65,847 |
| Aug 3, 2026 | 9.27 | 9.28 | 9.19 | 9.20 | 9.20 | -0.54% | 131,517 |
| Jul 31, 2026 | 9.15 | 9.25 | 9.09 | 9.25 | 9.25 | -1.39% | 77,734 |
| Jul 30, 2026 | 9.35 | 9.39 | 9.32 | 9.38 | 9.38 | 0.54% | 135,677 |
| Jul 29, 2026 | 9.30 | 9.37 | 9.28 | 9.33 | 9.33 | -0.21% | 39,255 |
| Jul 28, 2026 | 9.37 | 9.39 | 9.35 | 9.35 | 9.35 | 1.41% | 97,615 |
| Jul 27, 2026 | 9.17 | 9.24 | 9.17 | 9.22 | 9.22 | 1.10% | 138,064 |
| Jul 24, 2026 | 9.16 | 9.23 | 9.12 | 9.12 | 9.12 | 0.44% | 151,548 |
| Jul 23, 2026 | 9.06 | 9.16 | 9.06 | 9.08 | 9.08 | -2.13% | 115,841 |
| Jul 22, 2026 | 9.28 | 9.34 | 9.26 | 9.34 | 9.28 | 1.41% | 44,094 |
| Jul 21, 2026 | 9.21 | 9.23 | 9.16 | 9.21 | 9.15 | -0.97% | 104,248 |
| Jul 20, 2026 | 9.28 | 9.30 | 9.22 | 9.30 | 9.24 | -1.90% | 144,999 |
| Jul 17, 2026 | 9.54 | 9.56 | 9.47 | 9.48 | 9.42 | 2.16% | 112,138 |
| Jul 16, 2026 | 9.29 | 9.32 | 9.21 | 9.28 | 9.22 | -2.32% | 89,822 |
| Jul 15, 2026 | 9.49 | 9.54 | 9.49 | 9.50 | 9.44 | -1.55% | 70,316 |
| Jul 14, 2026 | 9.68 | 9.74 | 9.59 | 9.65 | 9.59 | 1.05% | 143,319 |
| Jul 13, 2026 | 9.58 | 9.58 | 9.54 | 9.55 | 9.49 | 1.70% | 148,254 |
| Jul 10, 2026 | 9.40 | 9.41 | 9.36 | 9.39 | 9.33 | 0.97% | 113,942 |
| Jul 9, 2026 | 9.26 | 9.34 | 9.25 | 9.30 | 9.24 | -0.11% | 136,192 |
| Jul 8, 2026 | 9.30 | 9.33 | 9.23 | 9.31 | 9.25 | 1.09% | 116,388 |
| Jul 7, 2026 | 9.31 | 9.35 | 9.19 | 9.21 | 9.15 | -0.11% | 239,626 |
| Jul 6, 2026 | 9.24 | 9.26 | 9.15 | 9.22 | 9.16 | -1.60% | 151,518 |
| Jul 2, 2026 | 9.40 | 9.44 | 9.33 | 9.37 | 9.31 | 0.43% | 94,016 |
| Jul 1, 2026 | 9.35 | 9.39 | 9.32 | 9.33 | 9.27 | -3.81% | 177,992 |
| Jun 30, 2026 | 9.69 | 9.72 | 9.66 | 9.70 | 9.64 | -2.12% | 131,856 |
| Jun 29, 2026 | 9.92 | 9.92 | 9.83 | 9.91 | 9.84 | -0.60% | 118,211 |
| Jun 26, 2026 | 10.05 | 10.07 | 9.94 | 9.97 | 9.90 | 0.61% | 47,260 |
| Jun 25, 2026 | 9.92 | 9.94 | 9.89 | 9.91 | 9.84 | -0.50% | 61,273 |
| Jun 24, 2026 | 10.00 | 10.00 | 9.91 | 9.96 | 9.89 | -1.19% | 59,196 |
| Jun 23, 2026 | 10.09 | 10.13 | 10.07 | 10.08 | 10.01 | -0.59% | 133,614 |
| Jun 22, 2026 | 10.11 | 10.18 | 10.06 | 10.14 | 10.07 | 1.40% | 141,528 |
| Jun 18, 2026 | 10.17 | 10.17 | 9.99 | 10.00 | 9.93 | -1.57% | 57,849 |