Telecom Argentina S.A. (TEO)
NYSE: TEO · Real-Time Price · USD
11.89
+0.14 (1.19%)
Dec 20, 2024, 4:01 PM EST - Market closed
Telecom Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.87 | 12.10 | 11.48 | 11.89 | 11.89 | 1.19% | 276,689 |
| Dec 19, 2024 | 12.79 | 13.03 | 11.73 | 11.75 | 11.75 | -5.09% | 442,403 |
| Dec 18, 2024 | 13.50 | 13.51 | 12.17 | 12.38 | 12.38 | -7.20% | 297,568 |
| Dec 17, 2024 | 14.04 | 14.28 | 13.18 | 13.34 | 13.34 | -3.40% | 228,258 |
| Dec 16, 2024 | 13.62 | 14.70 | 13.62 | 13.81 | 13.81 | 1.54% | 488,639 |
| Dec 13, 2024 | 13.94 | 14.25 | 13.41 | 13.60 | 13.60 | -1.52% | 232,403 |
| Dec 12, 2024 | 13.66 | 14.34 | 13.60 | 13.81 | 13.81 | 0.44% | 249,329 |
| Dec 11, 2024 | 13.50 | 14.14 | 13.20 | 13.75 | 13.75 | 3.15% | 255,747 |
| Dec 10, 2024 | 13.80 | 14.29 | 13.04 | 13.33 | 13.33 | -2.98% | 240,247 |
| Dec 9, 2024 | 13.51 | 14.79 | 13.49 | 13.74 | 13.74 | 1.93% | 633,596 |
| Dec 6, 2024 | 13.72 | 13.92 | 13.09 | 13.48 | 13.48 | -1.53% | 150,753 |
| Dec 5, 2024 | 12.85 | 13.72 | 12.77 | 13.69 | 13.69 | 5.88% | 187,200 |
| Dec 4, 2024 | 13.78 | 13.78 | 12.83 | 12.93 | 12.93 | -3.58% | 223,300 |
| Dec 3, 2024 | 13.86 | 14.03 | 13.31 | 13.41 | 13.41 | -2.12% | 275,046 |
| Dec 2, 2024 | 13.71 | 14.09 | 13.25 | 13.70 | 13.70 | 1.03% | 251,336 |
| Nov 29, 2024 | 13.21 | 13.81 | 12.81 | 13.56 | 13.56 | 2.19% | 244,015 |
| Nov 27, 2024 | 13.55 | 13.70 | 13.05 | 13.27 | 13.07 | -2.07% | 130,108 |
| Nov 26, 2024 | 13.54 | 13.84 | 13.26 | 13.55 | 13.34 | 0.59% | 161,800 |
| Nov 25, 2024 | 13.31 | 13.81 | 13.31 | 13.47 | 13.26 | 2.05% | 553,300 |
| Nov 22, 2024 | 13.00 | 13.66 | 12.90 | 13.20 | 13.00 | 2.72% | 355,300 |
| Nov 21, 2024 | 12.86 | 13.50 | 12.81 | 12.85 | 12.65 | -1.38% | 196,100 |
| Nov 20, 2024 | 13.66 | 13.90 | 12.83 | 13.03 | 12.83 | -3.05% | 216,500 |
| Nov 19, 2024 | 14.00 | 14.09 | 13.24 | 13.44 | 13.23 | -3.45% | 187,254 |
| Nov 18, 2024 | 13.24 | 14.13 | 13.13 | 13.92 | 13.71 | 5.61% | 292,987 |
| Nov 15, 2024 | 12.98 | 13.53 | 12.69 | 13.18 | 12.98 | 1.38% | 389,150 |
| Nov 14, 2024 | 11.70 | 13.25 | 11.50 | 13.00 | 12.80 | 12.07% | 509,261 |
| Nov 13, 2024 | 10.85 | 11.68 | 10.83 | 11.60 | 11.42 | 7.11% | 129,925 |
| Nov 12, 2024 | 11.09 | 11.18 | 10.67 | 10.83 | 10.66 | -2.70% | 163,204 |
| Nov 11, 2024 | 11.50 | 11.67 | 10.81 | 11.13 | 10.96 | -3.30% | 210,741 |
| Nov 8, 2024 | 11.60 | 11.80 | 10.80 | 11.51 | 11.25 | -2.04% | 324,500 |
| Nov 7, 2024 | 11.24 | 12.06 | 11.10 | 11.75 | 11.49 | 4.54% | 317,700 |
| Nov 6, 2024 | 10.35 | 11.31 | 10.31 | 11.24 | 10.99 | 10.41% | 556,604 |
| Nov 5, 2024 | 9.55 | 10.27 | 9.52 | 10.18 | 9.95 | 6.71% | 345,715 |
| Nov 4, 2024 | 9.36 | 9.74 | 9.30 | 9.54 | 9.33 | 2.80% | 177,413 |
| Nov 1, 2024 | 9.36 | 9.66 | 9.26 | 9.28 | 9.07 | - | 240,700 |
| Oct 31, 2024 | 8.97 | 9.32 | 8.93 | 9.28 | 9.07 | 3.23% | 254,100 |
| Oct 30, 2024 | 8.79 | 9.19 | 8.45 | 8.99 | 8.79 | 3.10% | 248,006 |
| Oct 29, 2024 | 8.73 | 9.25 | 8.64 | 8.72 | 8.53 | -0.57% | 197,142 |
| Oct 28, 2024 | 8.83 | 8.91 | 8.56 | 8.77 | 8.58 | 1.39% | 240,011 |
| Oct 25, 2024 | 8.21 | 8.88 | 8.17 | 8.65 | 8.46 | 6.27% | 262,446 |
| Oct 24, 2024 | 7.77 | 8.24 | 7.77 | 8.14 | 7.96 | 4.76% | 160,047 |
| Oct 23, 2024 | 8.04 | 8.13 | 7.75 | 7.77 | 7.60 | -3.96% | 123,210 |
| Oct 22, 2024 | 8.17 | 8.32 | 7.94 | 8.09 | 7.91 | -2.18% | 115,600 |
| Oct 21, 2024 | 8.41 | 8.41 | 8.22 | 8.27 | 8.09 | -1.66% | 77,429 |
| Oct 18, 2024 | 8.61 | 8.64 | 8.19 | 8.41 | 8.22 | -1.87% | 165,404 |
| Oct 17, 2024 | 8.53 | 8.62 | 8.38 | 8.57 | 8.38 | 0.71% | 92,323 |
| Oct 16, 2024 | 8.17 | 8.67 | 8.05 | 8.51 | 8.32 | 5.19% | 387,902 |
| Oct 15, 2024 | 7.80 | 8.15 | 7.68 | 8.09 | 7.91 | 3.59% | 108,600 |
| Oct 14, 2024 | 7.84 | 8.10 | 7.63 | 7.81 | 7.64 | -1.26% | 173,423 |
| Oct 11, 2024 | 7.90 | 8.02 | 7.81 | 7.91 | 7.73 | -0.88% | 86,600 |
| Oct 10, 2024 | 7.86 | 8.05 | 7.70 | 7.98 | 7.80 | 1.01% | 103,300 |
| Oct 9, 2024 | 7.73 | 7.98 | 7.56 | 7.90 | 7.72 | 2.60% | 90,400 |
| Oct 8, 2024 | 7.66 | 7.84 | 7.55 | 7.70 | 7.53 | 0.92% | 83,100 |
| Oct 7, 2024 | 7.91 | 8.00 | 7.56 | 7.63 | 7.46 | -3.90% | 64,600 |
| Oct 4, 2024 | 7.92 | 8.03 | 7.86 | 7.94 | 7.76 | 1.02% | 40,532 |
| Oct 3, 2024 | 7.77 | 7.94 | 7.68 | 7.86 | 7.69 | 1.16% | 58,800 |
| Oct 2, 2024 | 7.85 | 7.85 | 7.57 | 7.77 | 7.60 | -0.26% | 85,300 |
| Oct 1, 2024 | 7.45 | 7.85 | 7.33 | 7.79 | 7.62 | 3.32% | 146,145 |
| Sep 30, 2024 | 7.76 | 7.76 | 7.44 | 7.54 | 7.37 | -2.58% | 95,700 |
| Sep 27, 2024 | 7.92 | 7.95 | 7.71 | 7.74 | 7.57 | -1.02% | 80,813 |
| Sep 26, 2024 | 8.07 | 8.15 | 7.75 | 7.82 | 7.65 | -2.62% | 127,700 |
| Sep 25, 2024 | 8.22 | 8.30 | 8.00 | 8.03 | 7.85 | -1.95% | 118,000 |
| Sep 24, 2024 | 8.50 | 8.56 | 8.19 | 8.19 | 8.01 | -3.42% | 134,509 |
| Sep 23, 2024 | 8.51 | 8.65 | 8.36 | 8.48 | 8.29 | -0.59% | 143,800 |
| Sep 20, 2024 | 8.40 | 8.57 | 8.32 | 8.53 | 8.34 | -0.35% | 175,800 |
| Sep 19, 2024 | 8.18 | 8.62 | 8.09 | 8.56 | 8.37 | 6.34% | 424,800 |
| Sep 18, 2024 | 8.27 | 8.28 | 7.74 | 8.05 | 7.87 | -1.71% | 389,100 |
| Sep 17, 2024 | 8.36 | 8.36 | 8.10 | 8.19 | 8.01 | -1.09% | 100,400 |
| Sep 16, 2024 | 8.07 | 8.42 | 8.03 | 8.28 | 8.10 | 3.24% | 254,000 |
| Sep 13, 2024 | 8.16 | 8.16 | 7.88 | 8.02 | 7.84 | -0.37% | 147,700 |
| Sep 12, 2024 | 8.06 | 8.07 | 7.88 | 8.05 | 7.87 | - | 241,600 |
| Sep 11, 2024 | 7.75 | 8.22 | 7.68 | 8.05 | 7.87 | 4.55% | 192,000 |
| Sep 10, 2024 | 7.84 | 7.87 | 7.44 | 7.70 | 7.53 | -1.91% | 95,100 |
| Sep 9, 2024 | 7.70 | 7.87 | 7.60 | 7.85 | 7.68 | 3.15% | 117,700 |
| Sep 6, 2024 | 7.71 | 7.84 | 7.37 | 7.61 | 7.44 | -1.81% | 229,911 |
| Sep 5, 2024 | 7.50 | 7.86 | 7.41 | 7.75 | 7.58 | 4.31% | 322,121 |
| Sep 4, 2024 | 6.90 | 7.57 | 6.90 | 7.43 | 7.27 | 7.06% | 214,200 |
| Sep 3, 2024 | 6.97 | 7.12 | 6.76 | 6.94 | 6.79 | -0.43% | 200,000 |
| Aug 30, 2024 | 6.92 | 7.46 | 6.92 | 6.97 | 6.82 | -0.29% | 413,900 |
| Aug 29, 2024 | 6.73 | 7.02 | 6.60 | 6.99 | 6.83 | 3.40% | 288,921 |
| Aug 28, 2024 | 6.80 | 6.85 | 6.73 | 6.76 | 6.61 | -1.17% | 83,019 |
| Aug 27, 2024 | 6.87 | 6.99 | 6.81 | 6.84 | 6.69 | -0.87% | 81,708 |
| Aug 26, 2024 | 7.04 | 7.16 | 6.88 | 6.90 | 6.75 | -2.27% | 80,114 |
| Aug 23, 2024 | 6.93 | 7.09 | 6.91 | 7.06 | 6.90 | 2.32% | 67,423 |
| Aug 22, 2024 | 7.30 | 7.33 | 6.86 | 6.90 | 6.75 | -6.12% | 150,301 |
| Aug 21, 2024 | 7.58 | 7.58 | 7.29 | 7.35 | 7.19 | -3.03% | 76,620 |
| Aug 20, 2024 | 7.64 | 7.74 | 7.29 | 7.58 | 7.41 | -1.04% | 239,940 |
| Aug 19, 2024 | 7.19 | 7.75 | 7.17 | 7.66 | 7.49 | 6.24% | 288,700 |
| Aug 16, 2024 | 7.23 | 7.33 | 7.18 | 7.21 | 7.05 | 0.14% | 219,234 |
| Aug 15, 2024 | 7.26 | 7.38 | 7.18 | 7.20 | 7.04 | 0.70% | 193,713 |
| Aug 14, 2024 | 6.98 | 7.37 | 6.97 | 7.15 | 6.99 | 1.13% | 190,400 |
| Aug 13, 2024 | 7.14 | 7.14 | 6.84 | 7.07 | 6.91 | 0.28% | 228,800 |
| Aug 12, 2024 | 7.05 | 7.22 | 6.97 | 7.05 | 6.89 | - | 100,525 |
| Aug 9, 2024 | 6.79 | 7.07 | 6.74 | 7.05 | 6.89 | 4.91% | 160,500 |
| Aug 8, 2024 | 6.22 | 6.83 | 6.22 | 6.72 | 6.57 | 7.18% | 196,300 |
| Aug 7, 2024 | 6.21 | 6.35 | 6.11 | 6.27 | 6.13 | 3.47% | 150,645 |
| Aug 6, 2024 | 5.97 | 6.13 | 5.80 | 6.06 | 5.93 | 3.41% | 149,400 |
| Aug 5, 2024 | 5.70 | 5.89 | 5.52 | 5.86 | 5.73 | -0.68% | 201,209 |
| Aug 2, 2024 | 6.07 | 6.09 | 5.90 | 5.90 | 5.77 | -4.53% | 166,338 |
| Aug 1, 2024 | 6.25 | 6.36 | 6.13 | 6.18 | 6.04 | -2.52% | 95,626 |