Telia Company AB (publ) (TLSNY)
OTCMKTS · Delayed Price · Currency is USD
8.61
-0.45 (-4.97%)
At close: Oct 9, 2026
TLSNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.71 | 8.72 | 8.59 | 8.61 | 8.61 | -4.97% | 171,327 |
| Oct 8, 2026 | 9.02 | 9.06 | 8.93 | 9.06 | 9.06 | 1.57% | 235,247 |
| Oct 7, 2026 | 8.81 | 8.92 | 8.80 | 8.92 | 8.92 | 2.47% | 138,789 |
| Oct 6, 2026 | 8.72 | 8.77 | 8.68 | 8.71 | 8.71 | -0.40% | 201,234 |
| Oct 5, 2026 | 8.76 | 8.78 | 8.72 | 8.74 | 8.74 | -0.57% | 154,847 |
| Oct 2, 2026 | 8.75 | 8.82 | 8.75 | 8.79 | 8.79 | 2.33% | 85,265 |
| Oct 1, 2026 | 8.67 | 8.68 | 8.54 | 8.59 | 8.59 | -1.38% | 173,515 |
| Sep 30, 2026 | 8.87 | 8.87 | 8.70 | 8.71 | 8.71 | -3.01% | 126,458 |
| Sep 29, 2026 | 8.95 | 9.01 | 8.93 | 8.98 | 8.98 | -1.21% | 142,269 |
| Sep 28, 2026 | 9.15 | 9.15 | 9.05 | 9.09 | 9.09 | -0.98% | 85,430 |
| Sep 25, 2026 | 9.14 | 9.19 | 9.13 | 9.18 | 9.18 | 0.77% | 61,964 |
| Sep 24, 2026 | 9.19 | 9.19 | 9.09 | 9.11 | 9.11 | -0.11% | 118,002 |
| Sep 23, 2026 | 9.08 | 9.13 | 9.03 | 9.12 | 9.12 | -1.62% | 123,016 |
| Sep 22, 2026 | 9.32 | 9.32 | 9.22 | 9.27 | 9.27 | -1.59% | 109,853 |
| Sep 21, 2026 | 9.38 | 9.44 | 9.35 | 9.42 | 9.42 | 1.29% | 94,628 |
| Sep 18, 2026 | 9.30 | 9.33 | 9.25 | 9.30 | 9.30 | -3.93% | 56,274 |
| Sep 17, 2026 | 9.76 | 9.76 | 9.68 | 9.68 | 9.68 | 0.52% | 43,437 |
| Sep 16, 2026 | 9.70 | 9.75 | 9.60 | 9.63 | 9.63 | 0.42% | 35,050 |
| Sep 15, 2026 | 9.57 | 9.60 | 9.55 | 9.59 | 9.59 | 0.52% | 52,929 |
| Sep 14, 2026 | 9.57 | 9.58 | 9.50 | 9.54 | 9.54 | 2.14% | 79,370 |
| Sep 11, 2026 | 9.47 | 9.48 | 9.34 | 9.34 | 9.34 | -0.11% | 74,559 |
| Sep 10, 2026 | 9.32 | 9.39 | 9.32 | 9.35 | 9.35 | 0.86% | 44,772 |
| Sep 9, 2026 | 9.34 | 9.34 | 9.25 | 9.27 | 9.27 | -0.75% | 66,052 |
| Sep 8, 2026 | 9.29 | 9.36 | 9.29 | 9.34 | 9.34 | 1.30% | 59,663 |
| Sep 4, 2026 | 9.16 | 9.25 | 9.16 | 9.22 | 9.22 | -0.65% | 92,110 |
| Sep 3, 2026 | 9.31 | 9.34 | 9.25 | 9.28 | 9.28 | 0.87% | 66,279 |
| Sep 2, 2026 | 9.03 | 9.22 | 9.03 | 9.20 | 9.20 | 1.55% | 140,512 |
| Sep 1, 2026 | 9.06 | 9.10 | 9.05 | 9.06 | 9.06 | -0.11% | 93,444 |
| Aug 31, 2026 | 9.13 | 9.13 | 9.05 | 9.07 | 9.07 | - | 81,446 |
| 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 |