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

Teliasonera ADR (OP: TLSNY )

4.890 +0.040 (+0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2019 8.270 8.340 8.270 8.305 84,900 -0.04(-0.54%)
May 30, 2019 8.344 8.390 8.320 8.350 214,671 +0.03(+0.36%)
May 29, 2019 8.278 8.350 8.270 8.320 91,736 -0.05(-0.60%)
May 28, 2019 8.360 8.430 8.360 8.370 23,020 -0.05(-0.59%)
May 24, 2019 8.430 8.440 8.380 8.420 24,200 +0.15(+1.81%)
May 23, 2019 8.250 8.300 8.248 8.270 41,377 -0.09(-1.08%)
May 22, 2019 8.350 8.390 8.340 8.360 47,371 -0.05(-0.59%)
May 21, 2019 8.390 8.410 8.360 8.410 366,203 +0.04(+0.48%)
May 20, 2019 8.420 8.430 8.370 8.370 72,249 -0.02(-0.24%)
May 17, 2019 8.400 8.420 8.370 8.390 47,600 +0.04(+0.48%)
May 16, 2019 8.335 8.420 8.320 8.350 89,716 -0.02(-0.18%)
May 15, 2019 8.295 8.390 8.290 8.365 146,959 +0.02(+0.18%)
May 14, 2019 8.340 8.355 8.310 8.350 107,170 +0.10(+1.21%)
May 13, 2019 8.240 8.270 8.210 8.250 52,363 -0.12(-1.43%)
May 10, 2019 8.330 8.380 8.330 8.370 35,400 +0.08(+0.97%)
May 09, 2019 8.300 8.340 8.270 8.290 72,972 -0.08(-0.96%)
May 08, 2019 8.400 8.440 8.370 8.370 149,471 +0.06(+0.72%)
May 07, 2019 8.360 8.380 8.310 8.310 31,658 -0.11(-1.31%)
May 06, 2019 8.379 8.440 8.379 8.420 70,008 -0.08(-0.94%)
May 03, 2019 8.450 8.530 8.450 8.500 67,100 +0.15(+1.80%)
May 02, 2019 8.400 8.400 8.340 8.350 48,633 -0.10(-1.18%)
May 01, 2019 8.430 8.540 8.380 8.450 36,343 -0.06(-0.71%)
Apr 30, 2019 8.370 8.650 8.370 8.510 57,534 -0.00(-0.00%)
Apr 29, 2019 8.500 8.530 8.490 8.510 13,278 -0.03(-0.41%)
Apr 26, 2019 8.570 8.580 8.530 8.545 49,800 +0.02(+0.18%)
Apr 25, 2019 8.520 8.560 8.500 8.530 40,158 -0.05(-0.58%)
Apr 24, 2019 8.624 8.640 8.560 8.580 47,652 -0.20(-2.28%)
Apr 23, 2019 8.715 8.780 8.700 8.780 30,441 -0.04(-0.51%)
Apr 22, 2019 8.620 8.890 8.620 8.825 33,218 -0.01(-0.06%)
Apr 18, 2019 8.760 8.850 8.720 8.830 24,800 +0.01(+0.11%)
Apr 17, 2019 8.800 8.850 8.790 8.820 45,238 -0.05(-0.56%)
Apr 16, 2019 8.880 8.910 8.850 8.870 29,728 +0.04(+0.45%)
Apr 15, 2019 8.870 8.890 8.830 8.830 31,311 -0.02(-0.23%)
Apr 12, 2019 8.880 8.880 8.848 8.850 23,700 +0.01(+0.17%)
Apr 11, 2019 8.870 8.880 8.810 8.835 22,897 -0.34(-3.71%)
Apr 10, 2019 9.150 9.210 9.100 9.175 92,857 +0.12(+1.27%)
Apr 09, 2019 9.078 9.100 9.010 9.060 69,576 -0.01(-0.11%)
Apr 08, 2019 9.080 9.090 9.040 9.070 39,985 +0.04(+0.39%)
Apr 05, 2019 9.025 9.050 9.010 9.035 27,000 -0.03(-0.28%)
Apr 04, 2019 9.050 9.070 9.020 9.060 10,710 -0.04(-0.49%)
Apr 03, 2019 9.070 9.140 9.070 9.105 21,913 +0.16(+1.73%)
Apr 02, 2019 8.940 8.980 8.920 8.950 82,887 -0.11(-1.21%)
Apr 01, 2019 9.030 9.070 9.030 9.060 33,540 +0.07(+0.78%)
Mar 29, 2019 8.980 9.020 8.970 8.990 86,600 +0.00(+0.00%)
Mar 28, 2019 8.995 9.010 8.940 8.990 32,573 -0.03(-0.28%)
Mar 27, 2019 9.040 9.040 8.990 9.015 93,972 +0.10(+1.12%)
Mar 26, 2019 8.946 8.970 8.890 8.915 89,037 -0.11(-1.22%)
Mar 25, 2019 9.100 9.100 9.010 9.025 44,835 +0.00(+0.00%)
Mar 22, 2019 9.080 9.090 9.010 9.025 38,800 -0.22(-2.43%)
Mar 21, 2019 9.290 9.300 9.226 9.250 67,474 -0.09(-0.96%)
Mar 20, 2019 9.310 9.370 9.270 9.340 27,612 +0.11(+1.19%)
Mar 19, 2019 9.290 9.310 9.220 9.230 32,123 +0.00(+0.00%)
Mar 18, 2019 9.230 9.240 9.190 9.230 61,502 +0.08(+0.87%)
Mar 15, 2019 9.100 9.160 9.060 9.150 79,200 +0.12(+1.27%)
Mar 14, 2019 9.000 9.060 9.000 9.035 21,799 +0.09(+1.01%)
Mar 13, 2019 8.918 8.960 8.900 8.945 8,729 +0.09(+0.96%)
Mar 12, 2019 8.830 8.880 8.820 8.860 44,072 +0.05(+0.62%)
Mar 11, 2019 8.738 8.820 8.738 8.805 27,488 +0.08(+0.92%)
Mar 08, 2019 8.660 8.750 8.660 8.725 28,900 +0.21(+2.47%)
Mar 07, 2019 8.640 8.640 8.460 8.515 31,051 -0.10(-1.22%)
Mar 06, 2019 8.670 8.670 8.600 8.620 16,138 -0.03(-0.35%)
Mar 05, 2019 8.615 8.660 8.610 8.650 37,548 +0.09(+0.99%)
Mar 04, 2019 8.600 8.600 8.550 8.565 16,116 +0.00(+0.06%)
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.