Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teliasonera ADR (OP: TLSNY )

4.894 -0.016 (-0.33%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 9.350 9.390 9.300 9.340 43,902 -0.12(-1.27%)
May 30, 2018 9.410 9.480 9.360 9.460 37,309 +0.30(+3.28%)
May 29, 2018 9.140 9.186 9.110 9.160 11,605 -0.42(-4.38%)
May 25, 2018 9.580 9.580 9.580 0 -0.27(-2.74%)
May 24, 2018 9.830 9.860 9.790 9.850 12,904 +0.03(+0.31%)
May 23, 2018 9.770 9.820 9.730 9.820 37,349 -0.11(-1.06%)
May 22, 2018 9.960 9.990 9.910 9.925 15,588 -0.07(-0.75%)
May 21, 2018 9.990 10.02 9.950 10.00 12,909 +0.14(+1.42%)
May 18, 2018 9.950 9.950 9.860 9.860 23,695 -0.02(-0.20%)
May 17, 2018 9.850 9.900 9.830 9.880 17,235 +0.03(+0.30%)
May 16, 2018 9.820 9.870 9.770 9.850 48,420 -0.07(-0.71%)
May 15, 2018 9.800 9.940 9.790 9.920 5,707 -0.04(-0.40%)
May 14, 2018 10.00 10.00 9.950 9.960 6,735 -0.14(-1.39%)
May 11, 2018 10.10 10.10 10.04 10.10 35,531 +0.03(+0.25%)
May 10, 2018 10.01 10.09 10.01 10.07 16,133 +0.02(+0.25%)
May 09, 2018 9.990 10.05 9.940 10.05 41,574 +0.14(+1.41%)
May 08, 2018 9.820 9.950 9.820 9.910 28,130 +0.13(+1.33%)
May 07, 2018 9.770 9.820 9.750 9.780 23,656 +0.05(+0.51%)
May 04, 2018 9.600 9.740 9.600 9.730 41,379 +0.02(+0.15%)
May 03, 2018 9.670 9.730 9.620 9.715 25,939 +0.07(+0.78%)
May 02, 2018 9.700 9.700 9.630 9.640 11,512 -0.07(-0.72%)
May 01, 2018 9.770 9.770 9.700 9.710 9,334 -0.13(-1.32%)
Apr 30, 2018 9.850 9.870 9.810 9.840 21,832 -0.10(-1.01%)
Apr 27, 2018 9.890 9.960 9.890 9.940 18,850 +0.02(+0.20%)
Apr 26, 2018 9.990 9.990 9.910 9.920 56,057 -0.03(-0.30%)
Apr 25, 2018 9.950 10.00 9.920 9.950 27,338 +0.11(+1.12%)
Apr 24, 2018 9.890 9.910 9.820 9.840 35,578 -0.08(-0.81%)
Apr 23, 2018 10.00 10.02 9.890 9.920 24,874 +0.22(+2.27%)
Apr 20, 2018 9.760 9.760 9.670 9.700 87,238 +0.70(+7.78%)
Apr 19, 2018 9.060 9.060 8.960 9.000 13,946 -0.01(-0.11%)
Apr 18, 2018 9.020 9.030 8.990 9.010 32,340 -0.06(-0.66%)
Apr 17, 2018 9.000 9.070 9.000 9.070 426,646 +0.14(+1.57%)
Apr 16, 2018 8.890 8.950 8.890 8.930 20,840 +0.07(+0.85%)
Apr 13, 2018 8.860 8.910 8.820 8.855 16,781 -0.09(-1.06%)
Apr 12, 2018 8.900 8.970 8.900 8.950 15,956 -0.01(-0.11%)
Apr 11, 2018 9.040 9.060 8.950 8.960 21,457 -0.50(-5.34%)
Apr 10, 2018 9.370 9.500 9.360 9.465 33,825 +0.00(+0.05%)
Apr 09, 2018 9.410 9.540 9.410 9.460 16,337 +0.02(+0.16%)
Apr 06, 2018 9.510 9.510 9.410 9.445 24,595 -0.00(-0.05%)
Apr 05, 2018 9.375 9.480 9.375 9.450 24,437 +0.11(+1.18%)
Apr 04, 2018 9.220 9.340 9.220 9.340 19,251 +0.04(+0.43%)
Apr 03, 2018 9.260 9.340 9.250 9.300 22,788 -0.04(-0.43%)
Apr 02, 2018 9.330 9.340 9.130 9.340 14,988 -0.05(-0.59%)
Mar 29, 2018 9.395 9.395 9.395 0 +0.00(+0.00%)
Mar 28, 2018 9.330 9.470 9.330 9.395 33,508 +0.14(+1.57%)
Mar 27, 2018 9.260 9.390 9.220 9.250 182,793 -0.13(-1.44%)
Mar 26, 2018 9.420 9.420 9.260 9.385 50,632 +0.07(+0.81%)
Mar 23, 2018 9.410 9.410 9.280 9.310 73,665 +0.09(+0.98%)
Mar 22, 2018 9.260 9.310 9.200 9.220 22,488 -0.20(-2.12%)
Mar 21, 2018 9.435 9.440 9.380 9.420 49,338 +0.02(+0.21%)
Mar 20, 2018 9.395 9.430 9.370 9.400 49,690 -0.21(-2.19%)
Mar 19, 2018 9.570 9.620 9.545 9.610 9,812 -0.04(-0.41%)
Mar 16, 2018 9.630 9.730 9.620 9.650 60,673 -0.03(-0.31%)
Mar 15, 2018 9.620 9.680 9.610 9.680 12,117 +0.03(+0.31%)
Mar 14, 2018 9.660 9.690 9.622 9.650 27,317 +0.08(+0.84%)
Mar 13, 2018 9.660 9.660 9.550 9.570 16,809 -0.09(-0.93%)
Mar 12, 2018 9.640 9.670 9.610 9.660 23,141 +0.00(+0.00%)
Mar 09, 2018 9.600 9.660 9.580 9.660 21,675 +0.07(+0.73%)
Mar 08, 2018 9.580 9.590 9.547 9.590 12,508 -0.07(-0.72%)
Mar 07, 2018 9.610 9.660 9.564 9.660 29,455 -0.05(-0.51%)
Mar 06, 2018 9.660 9.730 9.640 9.710 51,262 +0.19(+2.00%)
Mar 05, 2018 9.580 9.580 9.510 9.520 8,245 +0.06(+0.63%)
Mar 02, 2018 9.420 9.460 9.340 9.460 33,026 +0.14(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.