Telefonica SA ADR (TEF) Historical Stock Data
4.77 ↓0.10 (-2.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TEF is up 0.32% a day on average. There have been 20 days where Telefonica SA ADR closed green and 10 days where TEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.75 | 4.77 | ↑$0.02 (0.42%) | 4.71 | 4.82 | 1.16M |
| 2025-05-13 | 4.89 | 4.87 | ↓$0.02 (-0.41%) | 4.85 | 4.90 | 1.35M |
| 2025-05-12 | 4.85 | 4.84 | ↓$0.01 (-0.21%) | 4.80 | 4.86 | 722.30K |
| 2025-05-09 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.98 | 5.01 | 373.19K |
| 2025-05-08 | 5.00 | 4.97 | ↓$0.03 (-0.60%) | 4.97 | 5.01 | 711.78K |
| 2025-05-07 | 5.11 | 5.08 | ↓$0.03 (-0.59%) | 5.07 | 5.11 | 566.97K |
| 2025-05-06 | 5.08 | 5.12 | ↑$0.04 (0.79%) | 5.08 | 5.12 | 571.71K |
| 2025-05-05 | 5.07 | 5.01 | ↓$0.06 (-1.18%) | 5.00 | 5.07 | 467.95K |
| 2025-05-02 | 5.06 | 5.05 | ↓$0.01 (-0.20%) | 5.05 | 5.09 | 423.40K |
| 2025-05-01 | 5.11 | 5.15 | ↑$0.04 (0.78%) | 5.06 | 5.15 | 841.77K |
| 2025-04-30 | 5.09 | 5.11 | ↑$0.02 (0.39%) | 5.05 | 5.11 | 401.85K |
| 2025-04-29 | 5.06 | 5.06 | ↑$0.00 (0.00%) | 5.05 | 5.09 | 473.07K |
| 2025-04-28 | 5.00 | 5.08 | ↑$0.08 (1.60%) | 4.99 | 5.09 | 1.14M |
| 2025-04-25 | 4.96 | 4.97 | ↑$0.01 (0.20%) | 4.94 | 4.99 | 510.19K |
| 2025-04-24 | 4.92 | 4.93 | ↑$0.01 (0.20%) | 4.90 | 4.94 | 363.26K |
| 2025-04-23 | 4.88 | 4.89 | ↑$0.01 (0.20%) | 4.83 | 4.93 | 558.06K |
| 2025-04-22 | 4.94 | 4.94 | ↑$0.00 (0.00%) | 4.93 | 4.98 | 895.36K |
| 2025-04-21 | 4.92 | 5.02 | ↑$0.10 (2.03%) | 4.92 | 5.05 | 1.81M |
| 2025-04-17 | 4.84 | 4.91 | ↑$0.07 (1.45%) | 4.84 | 4.92 | 608.95K |
| 2025-04-16 | 4.75 | 4.80 | ↑$0.05 (1.05%) | 4.75 | 4.82 | 578.54K |
| 2025-04-15 | 4.67 | 4.68 | ↑$0.01 (0.21%) | 4.66 | 4.69 | 569.10K |
| 2025-04-14 | 4.61 | 4.66 | ↑$0.05 (1.08%) | 4.59 | 4.67 | 708.87K |
| 2025-04-11 | 4.50 | 4.55 | ↑$0.05 (1.11%) | 4.47 | 4.55 | 1.20M |
| 2025-04-10 | 4.39 | 4.41 | ↑$0.03 (0.57%) | 4.35 | 4.42 | 823.28K |
| 2025-04-09 | 4.26 | 4.46 | ↑$0.20 (4.69%) | 4.23 | 4.49 | 1.83M |
| 2025-04-08 | 4.42 | 4.37 | ↓$0.05 (-1.13%) | 4.36 | 4.43 | 0.97M |
| 2025-04-07 | 4.47 | 4.44 | ↓$0.03 (-0.67%) | 4.42 | 4.57 | 2.08M |
| 2025-04-04 | 4.75 | 4.62 | ↓$0.13 (-2.74%) | 4.61 | 4.78 | 1.09M |
| 2025-04-03 | 4.85 | 4.91 | ↑$0.06 (1.24%) | 4.85 | 4.92 | 1.25M |
| 2025-04-02 | 4.71 | 4.67 | ↓$0.04 (-0.85%) | 4.67 | 4.72 | 466.56K |
Create an account or log in to view more rows.
$TEF we back boys
$TEF Momentum is building...
$TEF good times
$TEF MAY RIP TOMORROW
$TEF Let it go...
$TEF rocket fuel tanks are full. Gonna shoot to the stars
$TEF hot trash
$TEF is being added
$TEF whelp. you win this round. goodluck
$TEF see you on the moon