Telefonica SA Common Stock (TEF)
4.9100
+0.00 (0.00%)
NYSE · Last Trade: Apr 4th, 7:47 AM EDT
Historical Prices For Telefonica SA Common Stock (TEF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.85 | 4.92 | 4.85 | 4.91 | 1,254,453 | 4.91 |
| 4/02/2025 | 4.71 | 4.72 | 4.67 | 4.67 | 466,562 | 4.67 |
| 4/01/2025 | 4.70 | 4.73 | 4.68 | 4.70 | 668,551 | 4.70 |
| 3/31/2025 | 4.64 | 4.66 | 4.64 | 4.66 | 322,818 | 4.66 |
| 3/28/2025 | 4.64 | 4.66 | 4.61 | 4.63 | 462,812 | 4.63 |
| 3/27/2025 | 4.60 | 4.63 | 4.59 | 4.62 | 544,598 | 4.62 |
| 3/26/2025 | 4.57 | 4.59 | 4.57 | 4.58 | 562,078 | 4.58 |
| 3/25/2025 | 4.60 | 4.61 | 4.55 | 4.56 | 669,524 | 4.56 |
| 3/24/2025 | 4.59 | 4.60 | 4.52 | 4.52 | 565,883 | 4.52 |
| 3/21/2025 | 4.67 | 4.67 | 4.62 | 4.63 | 1,398,138 | 4.63 |
| 3/20/2025 | 4.62 | 4.65 | 4.61 | 4.63 | 639,897 | 4.63 |
| 3/19/2025 | 4.71 | 4.72 | 4.64 | 4.67 | 579,324 | 4.67 |
| 3/18/2025 | 4.72 | 4.74 | 4.71 | 4.73 | 945,079 | 4.73 |
| 3/17/2025 | 4.69 | 4.74 | 4.69 | 4.72 | 561,131 | 4.72 |
| 3/14/2025 | 4.69 | 4.72 | 4.68 | 4.70 | 720,573 | 4.70 |
| 3/13/2025 | 4.62 | 4.68 | 4.62 | 4.65 | 763,203 | 4.65 |
| 3/12/2025 | 4.50 | 4.58 | 4.48 | 4.58 | 856,068 | 4.58 |
| 3/11/2025 | 4.63 | 4.64 | 4.57 | 4.60 | 832,902 | 4.60 |
| 3/10/2025 | 4.54 | 4.58 | 4.53 | 4.57 | 698,996 | 4.57 |
| 3/07/2025 | 4.48 | 4.54 | 4.48 | 4.54 | 921,581 | 4.54 |
| 3/06/2025 | 4.40 | 4.46 | 4.40 | 4.46 | 966,964 | 4.46 |
| 3/05/2025 | 4.39 | 4.42 | 4.38 | 4.40 | 807,093 | 4.40 |
| 3/04/2025 | 4.38 | 4.40 | 4.35 | 4.39 | 1,268,117 | 4.39 |
| 3/03/2025 | 4.44 | 4.47 | 4.39 | 4.40 | 1,167,060 | 4.40 |
| 2/28/2025 | 4.42 | 4.43 | 4.39 | 4.40 | 914,691 | 4.40 |
| 2/27/2025 | 4.46 | 4.46 | 4.41 | 4.45 | 639,650 | 4.45 |
| 2/26/2025 | 4.47 | 4.50 | 4.44 | 4.44 | 420,183 | 4.44 |
| 2/25/2025 | 4.46 | 4.48 | 4.45 | 4.46 | 673,358 | 4.46 |
| 2/24/2025 | 4.37 | 4.41 | 4.35 | 4.38 | 740,923 | 4.38 |
| 2/21/2025 | 4.30 | 4.32 | 4.30 | 4.32 | 850,928 | 4.32 |
| 2/20/2025 | 4.23 | 4.27 | 4.23 | 4.26 | 513,458 | 4.26 |
| 2/19/2025 | 4.19 | 4.23 | 4.19 | 4.23 | 512,276 | 4.23 |
| 2/18/2025 | 4.28 | 4.30 | 4.26 | 4.28 | 425,041 | 4.28 |
| 2/14/2025 | 4.29 | 4.31 | 4.27 | 4.28 | 452,333 | 4.28 |
| 2/13/2025 | 4.33 | 4.35 | 4.32 | 4.34 | 394,502 | 4.34 |
| 2/12/2025 | 4.33 | 4.34 | 4.31 | 4.33 | 423,835 | 4.33 |
| 2/11/2025 | 4.26 | 4.30 | 4.25 | 4.30 | 414,943 | 4.30 |
| 2/10/2025 | 4.20 | 4.23 | 4.20 | 4.20 | 626,928 | 4.20 |
| 2/07/2025 | 4.22 | 4.24 | 4.18 | 4.19 | 538,771 | 4.19 |
| 2/06/2025 | 4.15 | 4.18 | 4.11 | 4.11 | 683,856 | 4.11 |
| 2/05/2025 | 4.08 | 4.11 | 4.08 | 4.09 | 489,280 | 4.09 |
| 2/04/2025 | 4.00 | 4.04 | 4.00 | 4.03 | 444,309 | 4.03 |
| 2/03/2025 | 4.00 | 4.05 | 3.98 | 4.02 | 617,984 | 4.02 |
| 1/31/2025 | 4.07 | 4.08 | 4.02 | 4.04 | 546,310 | 4.04 |
| 1/30/2025 | 4.10 | 4.11 | 4.07 | 4.08 | 607,305 | 4.08 |
| 1/29/2025 | 4.05 | 4.08 | 4.04 | 4.05 | 464,956 | 4.05 |
| 1/28/2025 | 4.06 | 4.07 | 4.03 | 4.04 | 560,573 | 4.04 |
| 1/27/2025 | 3.99 | 4.02 | 3.97 | 3.99 | 1,097,393 | 3.99 |
| 1/24/2025 | 3.95 | 3.96 | 3.90 | 3.91 | 1,099,657 | 3.91 |
| 1/23/2025 | 3.91 | 3.93 | 3.89 | 3.89 | 998,113 | 3.89 |
| 1/22/2025 | 3.91 | 3.93 | 3.89 | 3.90 | 1,055,525 | 3.90 |
| 1/21/2025 | 3.98 | 4.00 | 3.97 | 3.98 | 1,473,472 | 3.98 |
| 1/17/2025 | 4.04 | 4.07 | 4.02 | 4.03 | 589,108 | 4.03 |
| 1/16/2025 | 3.99 | 4.03 | 3.99 | 4.01 | 485,564 | 4.01 |
| 1/15/2025 | 4.04 | 4.06 | 4.03 | 4.04 | 485,103 | 4.04 |
| 1/14/2025 | 3.96 | 3.99 | 3.96 | 3.99 | 907,775 | 3.99 |
| 1/13/2025 | 3.93 | 3.95 | 3.93 | 3.94 | 670,298 | 3.94 |
| 1/10/2025 | 3.98 | 3.98 | 3.94 | 3.94 | 734,702 | 3.94 |
| 1/08/2025 | 3.99 | 4.00 | 3.96 | 4.00 | 591,132 | 4.00 |
| 1/07/2025 | 4.05 | 4.06 | 4.00 | 4.00 | 681,478 | 4.00 |
| 1/06/2025 | 4.07 | 4.10 | 4.05 | 4.06 | 783,378 | 4.06 |