Telecom Argentina S.A. (TEO)
NYSE: TEO · Real-Time Price · USD
8.65
+0.51 (6.27%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Telecom Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 7.77 | 8.24 | 7.77 | 8.14 | 8.14 | 4.76% | 160,047 |
| Oct 23, 2024 | 8.04 | 8.13 | 7.75 | 7.77 | 7.77 | -3.96% | 123,210 |
| Oct 22, 2024 | 8.17 | 8.32 | 7.94 | 8.09 | 8.09 | -2.18% | 115,583 |
| Oct 21, 2024 | 8.41 | 8.41 | 8.22 | 8.27 | 8.27 | -1.66% | 77,429 |
| Oct 18, 2024 | 8.61 | 8.64 | 8.19 | 8.41 | 8.41 | -1.87% | 165,404 |
| Oct 17, 2024 | 8.53 | 8.62 | 8.38 | 8.57 | 8.57 | 0.71% | 92,323 |
| Oct 16, 2024 | 8.17 | 8.67 | 8.05 | 8.51 | 8.51 | 5.19% | 387,902 |
| Oct 15, 2024 | 7.80 | 8.15 | 7.68 | 8.09 | 8.09 | 3.59% | 108,594 |
| Oct 14, 2024 | 7.84 | 8.10 | 7.63 | 7.81 | 7.81 | -1.26% | 173,423 |
| Oct 11, 2024 | 7.90 | 8.02 | 7.81 | 7.91 | 7.91 | -0.88% | 86,559 |
| Oct 10, 2024 | 7.86 | 8.05 | 7.70 | 7.98 | 7.98 | 1.01% | 103,273 |
| Oct 9, 2024 | 7.73 | 7.98 | 7.56 | 7.90 | 7.90 | 2.60% | 90,367 |
| Oct 8, 2024 | 7.66 | 7.84 | 7.55 | 7.70 | 7.70 | 0.92% | 83,076 |
| Oct 7, 2024 | 7.91 | 8.00 | 7.56 | 7.63 | 7.63 | -3.90% | 64,560 |
| Oct 4, 2024 | 7.92 | 8.03 | 7.86 | 7.94 | 7.94 | 1.02% | 40,532 |
| Oct 3, 2024 | 7.77 | 7.94 | 7.68 | 7.86 | 7.86 | 1.16% | 58,753 |
| Oct 2, 2024 | 7.85 | 7.85 | 7.57 | 7.77 | 7.77 | -0.26% | 85,255 |
| Oct 1, 2024 | 7.45 | 7.85 | 7.33 | 7.79 | 7.79 | 3.32% | 146,145 |
| Sep 30, 2024 | 7.76 | 7.76 | 7.44 | 7.54 | 7.54 | -2.58% | 95,689 |
| Sep 27, 2024 | 7.92 | 7.95 | 7.71 | 7.74 | 7.74 | -1.02% | 80,813 |
| Sep 26, 2024 | 8.07 | 8.15 | 7.75 | 7.82 | 7.82 | -2.62% | 127,691 |
| Sep 25, 2024 | 8.22 | 8.30 | 8.00 | 8.03 | 8.03 | -1.95% | 117,963 |
| Sep 24, 2024 | 8.50 | 8.56 | 8.19 | 8.19 | 8.19 | -3.42% | 134,509 |
| Sep 23, 2024 | 8.51 | 8.65 | 8.36 | 8.48 | 8.48 | -0.59% | 143,752 |
| Sep 20, 2024 | 8.40 | 8.57 | 8.32 | 8.53 | 8.53 | -0.35% | 175,790 |
| Sep 19, 2024 | 8.18 | 8.62 | 8.09 | 8.56 | 8.56 | 6.34% | 424,789 |
| Sep 18, 2024 | 8.27 | 8.28 | 7.74 | 8.05 | 8.05 | -1.71% | 389,099 |
| Sep 17, 2024 | 8.36 | 8.36 | 8.10 | 8.19 | 8.19 | -1.09% | 100,391 |
| Sep 16, 2024 | 8.07 | 8.42 | 8.03 | 8.28 | 8.28 | 3.24% | 253,960 |
| Sep 13, 2024 | 8.16 | 8.16 | 7.88 | 8.02 | 8.02 | -0.37% | 147,669 |
| Sep 12, 2024 | 8.06 | 8.08 | 7.89 | 8.05 | 8.05 | - | 241,595 |
| Sep 11, 2024 | 7.75 | 8.22 | 7.68 | 8.05 | 8.05 | 4.55% | 191,965 |
| Sep 10, 2024 | 7.84 | 7.87 | 7.44 | 7.70 | 7.70 | -1.91% | 95,058 |
| Sep 9, 2024 | 7.70 | 7.87 | 7.60 | 7.85 | 7.85 | 3.15% | 117,693 |
| Sep 6, 2024 | 7.71 | 7.84 | 7.37 | 7.61 | 7.61 | -1.81% | 229,911 |
| Sep 5, 2024 | 7.50 | 7.86 | 7.41 | 7.75 | 7.75 | 4.31% | 322,121 |
| Sep 4, 2024 | 6.90 | 7.57 | 6.90 | 7.43 | 7.43 | 7.06% | 213,701 |
| Sep 3, 2024 | 6.97 | 7.12 | 6.76 | 6.94 | 6.94 | -0.43% | 199,989 |
| Aug 30, 2024 | 6.92 | 7.46 | 6.92 | 6.97 | 6.97 | -0.29% | 413,894 |
| Aug 29, 2024 | 6.73 | 7.02 | 6.60 | 6.99 | 6.99 | 3.40% | 288,921 |
| Aug 28, 2024 | 6.80 | 6.85 | 6.73 | 6.76 | 6.76 | -1.17% | 83,019 |
| Aug 27, 2024 | 6.87 | 6.99 | 6.81 | 6.84 | 6.84 | -0.87% | 81,708 |
| Aug 26, 2024 | 7.04 | 7.16 | 6.88 | 6.90 | 6.90 | -2.27% | 80,114 |
| Aug 23, 2024 | 6.93 | 7.09 | 6.91 | 7.06 | 7.06 | 2.32% | 67,423 |
| Aug 22, 2024 | 7.30 | 7.33 | 6.86 | 6.90 | 6.90 | -6.12% | 150,301 |
| Aug 21, 2024 | 7.58 | 7.58 | 7.29 | 7.35 | 7.35 | -3.03% | 76,620 |
| Aug 20, 2024 | 7.64 | 7.74 | 7.29 | 7.58 | 7.58 | -1.04% | 239,940 |
| Aug 19, 2024 | 7.19 | 7.75 | 7.17 | 7.66 | 7.66 | 6.24% | 288,686 |
| Aug 16, 2024 | 7.23 | 7.33 | 7.18 | 7.21 | 7.21 | 0.14% | 219,234 |
| Aug 15, 2024 | 7.26 | 7.38 | 7.18 | 7.20 | 7.20 | 0.70% | 193,713 |
| Aug 14, 2024 | 6.98 | 7.37 | 6.97 | 7.15 | 7.15 | 1.13% | 190,373 |
| Aug 13, 2024 | 7.14 | 7.14 | 6.84 | 7.07 | 7.07 | 0.28% | 228,793 |
| Aug 12, 2024 | 7.05 | 7.22 | 6.97 | 7.05 | 7.05 | - | 100,525 |
| Aug 9, 2024 | 6.79 | 7.07 | 6.74 | 7.05 | 7.05 | 4.91% | 160,489 |
| Aug 8, 2024 | 6.22 | 6.83 | 6.22 | 6.72 | 6.72 | 7.18% | 196,267 |
| Aug 7, 2024 | 6.21 | 6.35 | 6.11 | 6.27 | 6.27 | 3.47% | 150,645 |
| Aug 6, 2024 | 5.97 | 6.13 | 5.80 | 6.06 | 6.06 | 3.41% | 149,375 |
| Aug 5, 2024 | 5.70 | 5.89 | 5.52 | 5.86 | 5.86 | -0.68% | 201,209 |
| Aug 2, 2024 | 6.07 | 6.09 | 5.90 | 5.90 | 5.90 | -4.53% | 166,338 |
| Aug 1, 2024 | 6.25 | 6.36 | 6.13 | 6.18 | 6.18 | -2.52% | 95,626 |
| Jul 31, 2024 | 6.24 | 6.48 | 6.22 | 6.34 | 6.34 | 2.26% | 150,717 |
| Jul 30, 2024 | 6.20 | 6.30 | 6.11 | 6.20 | 6.20 | - | 103,867 |
| Jul 29, 2024 | 6.19 | 6.32 | 6.11 | 6.20 | 6.20 | -1.90% | 131,003 |
| Jul 26, 2024 | 6.40 | 6.48 | 6.28 | 6.32 | 6.32 | -0.47% | 149,106 |
| Jul 25, 2024 | 6.51 | 6.59 | 6.35 | 6.35 | 6.35 | -2.31% | 116,134 |
| Jul 24, 2024 | 6.70 | 6.73 | 6.50 | 6.50 | 6.50 | -3.27% | 169,227 |
| Jul 23, 2024 | 6.60 | 6.81 | 6.56 | 6.72 | 6.72 | 1.05% | 144,783 |
| Jul 22, 2024 | 6.63 | 6.75 | 6.63 | 6.65 | 6.65 | 0.61% | 87,357 |
| Jul 19, 2024 | 6.53 | 6.77 | 6.51 | 6.61 | 6.61 | 0.92% | 152,427 |
| Jul 18, 2024 | 6.70 | 6.84 | 6.53 | 6.55 | 6.55 | -2.82% | 135,804 |
| Jul 17, 2024 | 6.74 | 6.85 | 6.71 | 6.74 | 6.74 | -1.32% | 201,292 |
| Jul 16, 2024 | 6.90 | 6.95 | 6.73 | 6.83 | 6.83 | -0.73% | 312,146 |
| Jul 15, 2024 | 7.25 | 7.30 | 6.78 | 6.88 | 6.88 | -4.04% | 273,635 |
| Jul 12, 2024 | 7.33 | 7.34 | 7.07 | 7.17 | 7.17 | -1.51% | 67,984 |
| Jul 11, 2024 | 7.41 | 7.41 | 7.22 | 7.28 | 7.28 | 0.69% | 140,233 |
| Jul 10, 2024 | 7.21 | 7.44 | 7.18 | 7.23 | 7.23 | 0.42% | 201,970 |
| Jul 9, 2024 | 6.84 | 7.39 | 6.84 | 7.20 | 7.20 | 3.30% | 203,418 |
| Jul 8, 2024 | 6.91 | 6.99 | 6.77 | 6.97 | 6.97 | 1.16% | 183,766 |
| Jul 5, 2024 | 7.02 | 7.08 | 6.85 | 6.89 | 6.89 | -1.85% | 121,581 |
| Jul 3, 2024 | 6.90 | 7.16 | 6.82 | 7.02 | 7.02 | 1.74% | 134,997 |
| Jul 2, 2024 | 6.87 | 7.02 | 6.76 | 6.90 | 6.90 | 0.73% | 295,731 |
| Jul 1, 2024 | 7.20 | 7.26 | 6.85 | 6.85 | 6.85 | -5.26% | 195,434 |
| Jun 28, 2024 | 7.50 | 7.54 | 7.21 | 7.23 | 7.23 | -2.95% | 134,606 |
| Jun 27, 2024 | 7.14 | 7.46 | 6.92 | 7.45 | 7.45 | 7.97% | 177,640 |
| Jun 26, 2024 | 7.15 | 7.18 | 6.80 | 6.90 | 6.90 | -3.50% | 216,793 |
| Jun 25, 2024 | 6.96 | 7.24 | 6.96 | 7.15 | 7.15 | 1.42% | 125,141 |
| Jun 24, 2024 | 6.94 | 7.11 | 6.89 | 7.05 | 7.05 | 2.32% | 125,100 |
| Jun 21, 2024 | 7.03 | 7.04 | 6.65 | 6.89 | 6.89 | -1.99% | 264,502 |
| Jun 20, 2024 | 7.29 | 7.41 | 6.87 | 7.03 | 7.03 | -4.48% | 413,889 |
| Jun 18, 2024 | 7.40 | 7.58 | 7.28 | 7.36 | 7.36 | -0.54% | 172,659 |
| Jun 17, 2024 | 7.41 | 7.55 | 7.21 | 7.40 | 7.40 | -0.94% | 261,945 |
| Jun 14, 2024 | 7.43 | 7.64 | 7.36 | 7.47 | 7.47 | 0.67% | 175,767 |
| Jun 13, 2024 | 7.45 | 7.62 | 7.14 | 7.42 | 7.42 | 5.10% | 401,327 |
| Jun 12, 2024 | 7.28 | 7.38 | 7.05 | 7.06 | 7.06 | -0.98% | 252,370 |
| Jun 11, 2024 | 7.20 | 7.29 | 7.11 | 7.13 | 7.13 | -2.33% | 121,773 |
| Jun 10, 2024 | 7.15 | 7.37 | 6.82 | 7.30 | 7.30 | 1.81% | 301,737 |
| Jun 7, 2024 | 7.43 | 7.59 | 7.17 | 7.17 | 7.17 | -4.40% | 185,024 |
| Jun 6, 2024 | 7.87 | 7.87 | 7.43 | 7.50 | 7.50 | -3.85% | 288,055 |
| Jun 5, 2024 | 7.88 | 8.07 | 7.75 | 7.80 | 7.80 | -1.14% | 336,740 |
| Jun 4, 2024 | 8.21 | 8.25 | 7.76 | 7.89 | 7.89 | -5.17% | 322,643 |