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, 2022 8.120 8.190 8.120 8.130 66,419 -0.10(-1.20%)
May 27, 2022 8.171 8.230 8.171 8.229 38,883 -0.17(-2.04%)
May 26, 2022 8.020 8.490 7.880 8.400 90,860 +0.16(+1.94%)
May 25, 2022 8.285 8.360 8.180 8.240 33,434 -0.03(-0.36%)
May 24, 2022 8.220 8.310 8.170 8.270 56,751 -0.01(-0.12%)
May 23, 2022 8.209 8.290 8.170 8.280 45,282 +0.17(+2.16%)
May 20, 2022 8.090 8.120 7.770 8.105 96,200 -0.04(-0.43%)
May 19, 2022 8.040 8.280 8.040 8.140 72,482 +0.10(+1.24%)
May 18, 2022 8.130 8.145 8.020 8.040 139,044 -0.14(-1.71%)
May 17, 2022 8.130 8.230 8.130 8.180 37,521 +0.06(+0.74%)
May 16, 2022 8.100 8.140 8.010 8.120 71,589 +0.07(+0.87%)
May 13, 2022 8.030 8.100 8.027 8.050 67,407 +0.02(+0.25%)
May 12, 2022 8.080 8.100 7.970 8.030 45,590 +0.09(+1.13%)
May 11, 2022 8.000 8.090 7.940 7.940 40,602 +0.00(+0.00%)
May 10, 2022 7.920 8.000 7.880 7.940 94,858 +0.09(+1.15%)
May 09, 2022 7.850 7.920 7.810 7.850 105,365 -0.13(-1.63%)
May 06, 2022 7.995 8.030 7.940 7.980 25,963 -0.13(-1.60%)
May 05, 2022 8.215 8.230 8.050 8.110 57,849 -0.28(-3.34%)
May 04, 2022 8.210 8.390 8.180 8.390 51,320 +0.10(+1.21%)
May 03, 2022 8.290 8.410 8.250 8.290 52,004 +0.13(+1.59%)
May 02, 2022 8.190 8.200 8.110 8.160 42,150 -0.06(-0.73%)
Apr 29, 2022 8.345 8.350 8.220 8.220 36,501 -0.04(-0.48%)
Apr 28, 2022 8.210 8.270 8.200 8.260 42,161 -0.08(-0.96%)
Apr 27, 2022 8.348 8.400 8.330 8.340 62,671 +0.44(+5.57%)
Apr 26, 2022 8.040 8.140 7.900 7.900 51,637 -0.10(-1.25%)
Apr 25, 2022 8.030 8.030 7.930 8.000 41,789 +0.00(+0.06%)
Apr 22, 2022 8.025 8.030 7.980 7.995 23,955 -0.03(-0.44%)
Apr 21, 2022 8.125 8.130 8.000 8.030 32,420 -0.15(-1.83%)
Apr 20, 2022 8.162 8.240 8.140 8.180 29,784 -0.06(-0.73%)
Apr 19, 2022 8.140 8.240 8.140 8.240 66,168 +0.03(+0.37%)
Apr 18, 2022 8.260 8.260 8.120 8.210 46,432 -0.05(-0.61%)
Apr 14, 2022 8.230 8.290 8.180 8.260 37,635 -0.04(-0.48%)
Apr 13, 2022 8.230 8.300 8.225 8.300 40,597 +0.12(+1.47%)
Apr 12, 2022 8.240 8.340 8.150 8.180 49,825 +0.04(+0.49%)
Apr 11, 2022 8.150 8.210 8.130 8.140 33,689 +0.08(+0.99%)
Apr 08, 2022 7.980 8.090 7.980 8.060 51,795 +0.14(+1.77%)
Apr 07, 2022 7.900 7.970 7.850 7.920 83,400 -0.24(-2.94%)
Apr 06, 2022 8.010 8.290 8.010 8.160 45,414 +0.04(+0.49%)
Apr 05, 2022 8.120 8.190 8.070 8.120 44,001 +0.06(+0.74%)
Apr 04, 2022 8.060 8.140 8.030 8.060 62,605 -0.09(-1.10%)
Apr 01, 2022 8.110 8.165 8.100 8.150 17,314 +0.18(+2.26%)
Mar 31, 2022 8.040 8.080 7.970 7.970 53,647 -0.11(-1.36%)
Mar 30, 2022 8.040 8.190 8.040 8.080 29,942 +0.06(+0.81%)
Mar 29, 2022 8.020 8.040 8.000 8.015 33,610 +0.14(+1.71%)
Mar 28, 2022 7.830 7.890 7.800 7.880 50,334 +0.04(+0.51%)
Mar 25, 2022 7.820 7.850 7.780 7.840 26,953 +0.05(+0.64%)
Mar 24, 2022 7.710 7.800 7.710 7.790 25,839 +0.19(+2.50%)
Mar 23, 2022 7.570 7.620 7.570 7.600 37,812 -0.09(-1.17%)
Mar 22, 2022 7.750 7.800 7.660 7.690 140,809 -0.04(-0.52%)
Mar 21, 2022 7.775 7.800 7.700 7.730 27,707 -0.04(-0.51%)
Mar 18, 2022 7.700 7.770 7.663 7.770 53,796 -0.09(-1.15%)
Mar 17, 2022 7.840 7.910 7.830 7.860 28,663 +0.01(+0.13%)
Mar 16, 2022 7.750 7.850 7.670 7.850 71,785 +0.29(+3.90%)
Mar 15, 2022 7.520 7.580 7.470 7.555 251,511 +0.17(+2.23%)
Mar 14, 2022 7.380 7.490 7.370 7.390 68,846 +0.22(+3.07%)
Mar 11, 2022 7.250 7.250 7.170 7.170 35,926 -0.09(-1.24%)
Mar 10, 2022 7.230 7.290 7.230 7.260 85,197 +0.06(+0.83%)
Mar 09, 2022 7.170 7.260 7.155 7.200 134,860 +0.24(+3.37%)
Mar 08, 2022 6.970 7.110 6.890 6.965 350,395 +0.18(+2.73%)
Mar 07, 2022 6.890 6.900 6.762 6.780 192,647 -0.21(-3.00%)
Mar 04, 2022 6.940 7.030 6.930 6.990 61,967 -0.12(-1.69%)
Mar 03, 2022 7.150 7.170 7.100 7.110 125,863 -0.20(-2.74%)
Mar 02, 2022 7.253 7.330 7.230 7.310 104,617 +0.12(+1.67%)
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.