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 29, 2020 6.825 6.860 6.740 6.820 232,000 +0.02(+0.29%)
May 28, 2020 6.770 6.890 6.770 6.800 90,396 +0.14(+2.06%)
May 27, 2020 6.625 6.700 6.600 6.662 155,004 +0.13(+2.03%)
May 26, 2020 6.560 6.628 6.530 6.530 139,021 +0.19(+3.00%)
May 22, 2020 6.300 6.360 6.300 6.340 84,300 -0.11(-1.71%)
May 21, 2020 6.500 6.520 6.440 6.450 111,058 -0.04(-0.62%)
May 20, 2020 6.370 6.520 6.370 6.490 74,454 +0.08(+1.17%)
May 19, 2020 6.490 6.498 6.415 6.415 310,492 -0.18(-2.66%)
May 18, 2020 6.400 6.610 6.400 6.590 132,580 +0.30(+4.77%)
May 15, 2020 6.270 6.310 6.230 6.290 89,500 -0.05(-0.79%)
May 14, 2020 6.310 6.350 6.240 6.340 84,756 -0.07(-1.09%)
May 13, 2020 6.480 6.540 6.350 6.410 121,455 -0.17(-2.58%)
May 12, 2020 6.638 6.690 6.580 6.580 145,050 +0.04(+0.61%)
May 11, 2020 6.590 6.590 6.537 6.540 73,674 -0.08(-1.21%)
May 08, 2020 6.590 6.660 6.567 6.620 104,400 +0.09(+1.39%)
May 07, 2020 6.500 6.569 6.470 6.529 266,209 +0.05(+0.76%)
May 06, 2020 6.560 6.570 6.480 6.480 100,839 -0.13(-2.00%)
May 05, 2020 6.670 6.710 6.610 6.612 156,636 +0.02(+0.34%)
May 04, 2020 6.565 6.625 6.540 6.590 181,282 -0.02(-0.30%)
May 01, 2020 6.460 6.750 6.460 6.610 105,100 -0.15(-2.22%)
Apr 30, 2020 6.820 6.850 6.730 6.760 145,743 -0.13(-1.96%)
Apr 29, 2020 6.865 6.920 6.830 6.895 143,456 +0.17(+2.60%)
Apr 28, 2020 6.750 6.790 6.690 6.720 100,403 +0.07(+1.05%)
Apr 27, 2020 6.620 6.670 6.580 6.650 257,878 -0.07(-1.04%)
Apr 24, 2020 6.710 6.750 6.630 6.720 98,800 +0.18(+2.75%)
Apr 23, 2020 6.537 6.630 6.530 6.540 74,159 -0.18(-2.68%)
Apr 22, 2020 6.700 6.730 6.640 6.720 120,694 -0.04(-0.59%)
Apr 21, 2020 6.760 6.800 6.690 6.760 86,357 -0.23(-3.29%)
Apr 20, 2020 6.990 7.083 6.950 6.990 152,004 -0.09(-1.27%)
Apr 17, 2020 7.040 7.130 7.030 7.080 111,200 +0.16(+2.31%)
Apr 16, 2020 6.960 7.080 6.850 6.920 117,843 -0.06(-0.86%)
Apr 15, 2020 6.970 7.010 6.930 6.980 105,462 -0.16(-2.24%)
Apr 14, 2020 7.090 7.290 7.060 7.140 211,462 +0.14(+2.00%)
Apr 13, 2020 7.520 7.520 6.760 7.000 89,587 -0.06(-0.85%)
Apr 09, 2020 7.025 7.080 6.970 7.060 75,600 +0.04(+0.57%)
Apr 08, 2020 7.010 7.070 6.950 7.020 126,726 +0.08(+1.15%)
Apr 07, 2020 7.070 7.090 6.940 6.940 175,173 +0.25(+3.74%)
Apr 06, 2020 6.730 6.790 6.650 6.690 206,809 -0.09(-1.33%)
Apr 03, 2020 6.870 6.890 6.730 6.780 85,200 -0.58(-7.88%)
Apr 02, 2020 7.107 7.370 7.040 7.360 165,621 +0.36(+5.14%)
Apr 01, 2020 7.185 7.196 7.000 7.000 90,962 -0.08(-1.13%)
Mar 31, 2020 6.938 7.160 6.938 7.080 194,365 +0.06(+0.85%)
Mar 30, 2020 6.950 7.040 6.900 7.020 303,540 +0.05(+0.72%)
Mar 27, 2020 6.775 7.010 6.740 6.970 63,000 +0.00(+0.00%)
Mar 26, 2020 6.540 7.030 6.540 6.970 159,518 -0.02(-0.29%)
Mar 25, 2020 6.800 7.150 6.750 6.990 68,405 +0.04(+0.58%)
Mar 24, 2020 6.780 7.000 6.770 6.950 241,814 +0.24(+3.58%)
Mar 23, 2020 6.670 6.870 6.630 6.710 143,316 +0.01(+0.22%)
Mar 20, 2020 6.945 7.100 6.640 6.695 123,000 -0.05(-0.81%)
Mar 19, 2020 6.700 7.160 6.690 6.750 119,855 +0.32(+4.98%)
Mar 18, 2020 6.520 6.700 6.410 6.430 119,478 -0.75(-10.45%)
Mar 17, 2020 6.710 7.230 6.690 7.180 298,154 +0.88(+13.97%)
Mar 16, 2020 6.300 6.550 6.290 6.300 224,176 -0.46(-6.80%)
Mar 13, 2020 6.700 6.880 6.310 6.760 471,500 +0.40(+6.29%)
Mar 12, 2020 6.758 6.758 6.120 6.360 293,171 -1.00(-13.59%)
Mar 11, 2020 7.600 7.600 7.322 7.360 81,936 -0.36(-4.66%)
Mar 10, 2020 7.770 7.790 7.500 7.720 169,977 +0.10(+1.31%)
Mar 09, 2020 7.850 7.999 7.570 7.620 87,024 -0.61(-7.41%)
Mar 06, 2020 8.160 8.360 8.120 8.230 186,600 +0.02(+0.24%)
Mar 05, 2020 8.230 8.300 8.160 8.210 66,470 -0.25(-2.96%)
Mar 04, 2020 8.270 8.460 8.260 8.460 50,434 +0.33(+4.06%)
Mar 03, 2020 8.210 8.328 8.080 8.130 212,684 +0.00(+0.00%)
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.