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

Teliasonera ADR (OP: TLSNY )

5.790 -0.010 (-0.17%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 29, 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 (%)
Nov 29, 2024 5.790 5.820 5.770 5.790 16,021 -0.01(-0.17%)
Nov 27, 2024 5.775 5.810 5.750 5.800 39,172 +0.12(+2.11%)
Nov 26, 2024 5.700 5.720 5.675 5.680 59,779 -0.04(-0.70%)
Nov 25, 2024 5.750 5.760 5.710 5.720 121,645 +0.05(+0.88%)
Nov 22, 2024 5.670 5.700 5.630 5.670 42,959 +0.05(+0.89%)
Nov 21, 2024 5.620 5.630 5.574 5.620 82,343 -0.01(-0.18%)
Nov 20, 2024 5.650 5.650 5.630 5.630 26,755 -0.05(-0.88%)
Nov 19, 2024 5.630 5.700 5.630 5.680 80,529 +0.08(+1.43%)
Nov 18, 2024 5.539 5.610 5.539 5.600 50,765 +0.11(+2.00%)
Nov 15, 2024 5.510 5.540 5.490 5.490 19,779 -0.06(-1.08%)
Nov 14, 2024 5.520 5.580 5.500 5.550 81,231 +0.12(+2.21%)
Nov 13, 2024 5.521 5.521 5.420 5.430 413,660 -0.01(-0.18%)
Nov 12, 2024 5.455 5.475 5.420 5.440 71,479 -0.16(-2.86%)
Nov 11, 2024 5.566 5.600 5.566 5.600 41,172 -0.02(-0.36%)
Nov 08, 2024 5.615 5.630 5.600 5.620 51,745 -0.07(-1.23%)
Nov 07, 2024 5.713 5.730 5.660 5.690 30,664 +0.06(+1.07%)
Nov 06, 2024 5.635 5.670 5.630 5.630 26,354 -0.26(-4.41%)
Nov 05, 2024 5.885 5.910 5.830 5.890 20,727 -0.04(-0.62%)
Nov 04, 2024 5.931 5.931 5.882 5.927 22,036 -0.02(-0.39%)
Nov 01, 2024 5.950 5.980 5.890 5.950 28,464 +0.21(+3.66%)
Oct 31, 2024 5.720 5.770 5.720 5.740 27,436 -0.16(-2.71%)
Oct 30, 2024 5.890 5.950 5.830 5.900 37,199 -0.10(-1.67%)
Oct 29, 2024 6.020 6.060 5.990 6.000 21,806 -0.03(-0.50%)
Oct 28, 2024 6.010 6.030 5.990 6.030 17,576 -0.06(-0.99%)
Oct 25, 2024 6.020 6.090 5.970 6.090 22,048 +0.10(+1.67%)
Oct 24, 2024 6.070 6.080 5.970 5.990 40,088 +0.06(+1.01%)
Oct 23, 2024 5.830 5.950 5.808 5.930 44,508 +0.04(+0.68%)
Oct 22, 2024 5.940 5.940 5.890 5.890 28,524 -0.09(-1.51%)
Oct 21, 2024 5.995 6.000 5.980 5.980 18,338 -0.09(-1.48%)
Oct 18, 2024 6.050 6.070 6.040 6.070 35,805 -0.03(-0.49%)
Oct 17, 2024 6.070 6.100 6.050 6.100 108,365 -0.03(-0.49%)
Oct 16, 2024 6.140 6.160 6.120 6.130 36,968 -0.05(-0.81%)
Oct 15, 2024 6.180 6.260 6.170 6.180 45,718 +0.06(+0.98%)
Oct 14, 2024 6.150 6.160 6.120 6.120 9,687 -0.02(-0.33%)
Oct 11, 2024 6.161 6.180 6.140 6.140 18,737 -0.09(-1.44%)
Oct 10, 2024 6.210 6.250 6.210 6.230 22,902 -0.03(-0.48%)
Oct 09, 2024 6.240 6.260 6.230 6.260 69,049 -0.01(-0.16%)
Oct 08, 2024 6.256 6.290 6.240 6.270 30,958 +0.06(+0.97%)
Oct 07, 2024 6.250 6.250 6.195 6.210 27,224 +0.00(+0.00%)
Oct 04, 2024 6.210 6.240 6.207 6.210 10,284 -0.04(-0.64%)
Oct 03, 2024 6.226 6.250 6.215 6.250 19,586 -0.12(-1.88%)
Oct 02, 2024 6.330 6.370 6.325 6.370 45,038 +0.04(+0.63%)
Oct 01, 2024 6.334 6.360 6.327 6.330 88,266 -0.10(-1.56%)
Sep 30, 2024 6.460 6.470 6.397 6.430 37,502 +0.02(+0.33%)
Sep 27, 2024 6.460 6.460 6.390 6.409 13,992 -0.24(-3.62%)
Sep 26, 2024 6.640 6.650 6.625 6.650 12,754 +0.00(+0.00%)
Sep 25, 2024 6.665 6.705 6.650 6.650 14,716 +0.01(+0.15%)
Sep 24, 2024 6.610 6.650 6.590 6.640 34,319 +0.06(+0.91%)
Sep 23, 2024 6.583 6.590 6.566 6.580 47,399 -0.02(-0.30%)
Sep 20, 2024 6.555 6.600 6.517 6.600 38,628 +0.07(+1.07%)
Sep 19, 2024 6.470 6.530 6.460 6.530 15,312 -0.06(-0.91%)
Sep 18, 2024 6.550 6.590 6.520 6.590 20,773 +0.04(+0.61%)
Sep 17, 2024 6.527 6.560 6.512 6.550 60,140 -0.06(-0.91%)
Sep 16, 2024 6.440 6.610 6.430 6.610 46,226 +0.22(+3.44%)
Sep 13, 2024 6.430 6.430 6.370 6.390 22,776 +0.01(+0.16%)
Sep 12, 2024 6.380 6.380 6.332 6.380 12,880 -0.05(-0.78%)
Sep 11, 2024 6.380 6.430 6.370 6.430 23,085 +0.00(+0.00%)
Sep 10, 2024 6.460 6.460 6.400 6.430 25,170 -0.04(-0.62%)
Sep 09, 2024 6.430 6.470 6.430 6.470 48,497 +0.05(+0.78%)
Sep 06, 2024 6.430 6.470 6.400 6.420 41,451 -0.01(-0.16%)
Sep 05, 2024 6.390 6.450 6.390 6.430 24,312 +0.10(+1.58%)
Sep 04, 2024 6.290 6.330 6.290 6.330 59,857 +0.05(+0.83%)
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.