Telia Company AB (publ) (TLSNY)
OTCMKTS · Delayed Price · Currency is USD
10.26
-0.11 (-1.06%)
Apr 15, 2026, 3:28 PM EST
TLSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 10.39 | 10.52 | 10.32 | 10.38 | 10.38 | -0.04% | 32,077 |
| Apr 13, 2026 | 10.60 | 10.63 | 10.38 | 10.38 | 10.38 | -2.04% | 32,240 |
| Apr 10, 2026 | 10.60 | 10.60 | 10.47 | 10.60 | 10.53 | 0.86% | 18,165 |
| Apr 9, 2026 | 10.50 | 10.60 | 10.38 | 10.51 | 10.44 | -0.85% | 29,293 |
| Apr 8, 2026 | 10.49 | 10.60 | 10.39 | 10.60 | 10.53 | 2.81% | 37,034 |
| Apr 7, 2026 | 10.25 | 10.37 | 10.13 | 10.31 | 10.25 | 1.28% | 80,343 |
| Apr 6, 2026 | 9.98 | 10.58 | 9.98 | 10.18 | 10.12 | -1.93% | 48,656 |
| Apr 2, 2026 | 10.79 | 10.79 | 10.16 | 10.38 | 10.31 | 2.77% | 34,744 |
| Apr 1, 2026 | 10.15 | 10.19 | 10.08 | 10.10 | 10.04 | -0.88% | 47,611 |
| Mar 31, 2026 | 10.14 | 10.28 | 10.05 | 10.19 | 10.13 | 1.60% | 92,222 |
| Mar 30, 2026 | 10.00 | 10.05 | 9.93 | 10.03 | 9.97 | 1.11% | 56,113 |
| Mar 27, 2026 | 10.04 | 10.04 | 9.92 | 9.92 | 9.86 | -0.50% | 42,198 |
| Mar 26, 2026 | 10.00 | 10.04 | 9.97 | 9.97 | 9.91 | -0.40% | 31,423 |
| Mar 25, 2026 | 10.00 | 10.05 | 9.95 | 10.01 | 9.95 | 0.20% | 44,698 |
| Mar 24, 2026 | 9.86 | 10.06 | 9.86 | 9.99 | 9.93 | 2.12% | 80,776 |
| Mar 23, 2026 | 9.79 | 9.92 | 9.73 | 9.78 | 9.72 | -1.04% | 63,765 |
| Mar 20, 2026 | 10.02 | 10.04 | 9.85 | 9.89 | 9.82 | -1.63% | 46,857 |
| Mar 19, 2026 | 9.98 | 10.21 | 9.97 | 10.05 | 9.99 | 0.20% | 26,297 |
| Mar 18, 2026 | 10.05 | 10.18 | 10.00 | 10.03 | 9.97 | -2.43% | 38,452 |
| Mar 17, 2026 | 10.31 | 10.32 | 10.25 | 10.28 | 10.22 | 0.49% | 79,180 |
| Mar 16, 2026 | 10.12 | 10.24 | 10.10 | 10.23 | 10.17 | 3.13% | 35,454 |
| Mar 13, 2026 | 10.08 | 10.14 | 9.90 | 9.92 | 9.86 | -0.30% | 54,444 |
| Mar 12, 2026 | 9.96 | 9.98 | 9.89 | 9.95 | 9.89 | -1.87% | 35,458 |
| Mar 11, 2026 | 10.12 | 10.17 | 10.10 | 10.14 | 10.08 | -0.49% | 30,275 |
| Mar 10, 2026 | 10.22 | 10.30 | 10.17 | 10.19 | 10.13 | 1.60% | 52,864 |
| Mar 9, 2026 | 9.97 | 10.08 | 9.86 | 10.03 | 9.97 | -0.57% | 38,059 |
| Mar 6, 2026 | 9.85 | 10.14 | 9.85 | 10.09 | 10.02 | 1.08% | 42,328 |
| Mar 5, 2026 | 9.96 | 10.00 | 9.90 | 9.98 | 9.92 | -0.20% | 37,389 |
| Mar 4, 2026 | 10.01 | 10.04 | 9.95 | 10.00 | 9.94 | 2.04% | 42,541 |
| Mar 3, 2026 | 9.70 | 9.81 | 9.65 | 9.80 | 9.74 | -1.90% | 39,065 |
| Mar 2, 2026 | 10.05 | 10.06 | 9.95 | 9.99 | 9.93 | -2.54% | 29,139 |
| Feb 27, 2026 | 10.17 | 10.26 | 10.17 | 10.25 | 10.19 | 2.40% | 32,463 |
| Feb 26, 2026 | 10.12 | 10.14 | 10.01 | 10.01 | 9.95 | -2.34% | 32,444 |
| Feb 25, 2026 | 10.17 | 10.26 | 10.12 | 10.25 | 10.19 | 1.38% | 34,092 |
| Feb 24, 2026 | 10.12 | 10.18 | 10.09 | 10.11 | 10.05 | 0.60% | 84,162 |
| Feb 23, 2026 | 9.99 | 10.05 | 9.99 | 10.05 | 9.99 | 1.57% | 59,489 |
| Feb 20, 2026 | 9.87 | 9.91 | 9.82 | 9.90 | 9.83 | 0.46% | 33,410 |
| Feb 19, 2026 | 9.80 | 9.86 | 9.79 | 9.85 | 9.79 | 0.41% | 32,219 |
| Feb 18, 2026 | 9.89 | 9.93 | 9.72 | 9.81 | 9.75 | -1.31% | 37,690 |
| Feb 17, 2026 | 9.87 | 9.94 | 9.82 | 9.94 | 9.88 | 0.71% | 37,719 |
| Feb 13, 2026 | 9.83 | 9.87 | 9.82 | 9.87 | 9.81 | -0.40% | 31,644 |
| Feb 12, 2026 | 9.90 | 9.95 | 9.87 | 9.91 | 9.85 | 0.51% | 47,034 |
| Feb 11, 2026 | 9.78 | 9.90 | 9.78 | 9.86 | 9.80 | 2.07% | 42,263 |
| Feb 10, 2026 | 9.70 | 9.72 | 9.60 | 9.66 | 9.60 | -0.72% | 32,818 |
| Feb 9, 2026 | 9.61 | 9.75 | 9.61 | 9.73 | 9.67 | 2.21% | 29,156 |
| Feb 6, 2026 | 9.55 | 9.55 | 9.46 | 9.52 | 9.46 | -1.35% | 51,146 |
| Feb 5, 2026 | 9.53 | 9.65 | 9.53 | 9.65 | 9.52 | 1.15% | 29,764 |
| Feb 4, 2026 | 9.69 | 9.72 | 9.49 | 9.54 | 9.42 | 1.17% | 30,611 |
| Feb 3, 2026 | 9.30 | 9.57 | 9.30 | 9.43 | 9.31 | 2.47% | 30,876 |
| Feb 2, 2026 | 9.20 | 9.28 | 9.13 | 9.20 | 9.08 | 1.24% | 46,916 |