Telefonica SA ADR (TEF) Historical Stock Data
4.06 ↑0.01 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TEF is down -0.12% a day on average. There have been 16 days where Telefonica SA ADR closed green and 14 days where TEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.03 | 4.06 | ↑$0.03 (0.74%) | 4.03 | 4.07 | 1.30M |
| 2024-12-19 | 4.07 | 4.05 | ↓$0.02 (-0.49%) | 4.03 | 4.08 | 1.30M |
| 2024-12-18 | 4.15 | 4.08 | ↓$0.07 (-1.69%) | 4.06 | 4.18 | 0.97M |
| 2024-12-17 | 4.35 | 4.30 | ↓$0.05 (-1.15%) | 4.29 | 4.37 | 609.67K |
| 2024-12-16 | 4.40 | 4.40 | ↑$0.00 (0.00%) | 4.38 | 4.43 | 501.73K |
| 2024-12-13 | 4.39 | 4.42 | ↑$0.03 (0.68%) | 4.39 | 4.42 | 414.77K |
| 2024-12-12 | 4.44 | 4.39 | ↓$0.05 (-1.13%) | 4.39 | 4.47 | 865.99K |
| 2024-12-11 | 4.45 | 4.44 | ↓$0.01 (-0.22%) | 4.42 | 4.46 | 832.32K |
| 2024-12-10 | 4.47 | 4.45 | ↓$0.02 (-0.45%) | 4.44 | 4.48 | 547.93K |
| 2024-12-09 | 4.51 | 4.51 | ↑$0.00 (0.00%) | 4.51 | 4.53 | 482.14K |
| 2024-12-06 | 4.60 | 4.55 | ↓$0.05 (-1.09%) | 4.52 | 4.60 | 678.33K |
| 2024-12-05 | 4.52 | 4.55 | ↑$0.03 (0.66%) | 4.51 | 4.55 | 831.44K |
| 2024-12-04 | 4.47 | 4.46 | ↓$0.01 (-0.22%) | 4.45 | 4.49 | 800.19K |
| 2024-12-03 | 4.50 | 4.51 | ↑$0.01 (0.22%) | 4.48 | 4.52 | 653.06K |
| 2024-12-02 | 4.49 | 4.45 | ↓$0.04 (-0.89%) | 4.45 | 4.49 | 1.26M |
| 2024-11-29 | 4.47 | 4.49 | ↑$0.02 (0.45%) | 4.45 | 4.49 | 822.59K |
| 2024-11-27 | 4.50 | 4.53 | ↑$0.03 (0.67%) | 4.50 | 4.54 | 1.07M |
| 2024-11-26 | 4.47 | 4.47 | ↑$0.00 (0.00%) | 4.44 | 4.49 | 0.92M |
| 2024-11-25 | 4.49 | 4.49 | ↑$0.00 (0.00%) | 4.45 | 4.51 | 1.01M |
| 2024-11-22 | 4.42 | 4.45 | ↑$0.03 (0.68%) | 4.41 | 4.45 | 0.99M |
| 2024-11-21 | 4.47 | 4.43 | ↓$0.04 (-0.89%) | 4.40 | 4.49 | 575.61K |
| 2024-11-20 | 4.52 | 4.51 | ↓$0.01 (-0.22%) | 4.49 | 4.53 | 517.97K |
| 2024-11-19 | 4.48 | 4.54 | ↑$0.06 (1.34%) | 4.47 | 4.54 | 737.60K |
| 2024-11-18 | 4.44 | 4.49 | ↑$0.05 (1.13%) | 4.44 | 4.49 | 773.05K |
| 2024-11-15 | 4.38 | 4.41 | ↑$0.03 (0.68%) | 4.37 | 4.41 | 0.91M |
| 2024-11-14 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.30 | 4.35 | 691.90K |
| 2024-11-13 | 4.29 | 4.28 | ↓$0.01 (-0.23%) | 4.25 | 4.30 | 719.46K |
| 2024-11-12 | 4.33 | 4.29 | ↓$0.04 (-0.92%) | 4.28 | 4.33 | 488.59K |
| 2024-11-11 | 4.42 | 4.37 | ↓$0.05 (-1.13%) | 4.37 | 4.42 | 728.81K |
| 2024-11-08 | 4.46 | 4.46 | ↑$0.00 (0.00%) | 4.44 | 4.48 | 518.34K |
Create an account or log in to view more rows.
$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
$TEF always with good potential for a long term Hodl
$TEF has just been halted from trading.
$TEF make it rain
let’s see some green
$TEF futes rippin
$TEF just added more