Telefonica SA (TEF)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 4.5199999 | 0.06 | 1.35 | 4.53 | 4.55 | 4.51 | 498684 |
| 1721860800 | 4.46 | 0 | 0.00 | 4.465 | 4.49 | 4.45 | 243665 |
| 1721774400 | 4.46 | -0.07 | -1.44 | 4.47 | 4.4889 | 4.46 | 368774 |
| 1721688000 | 4.525 | 0.04 | 0.78 | 4.55 | 4.55 | 4.49 | 698892 |
| 1721428800 | 4.49 | -0.01 | -0.22 | 4.5 | 4.51 | 4.475 | 545225 |
| 1721342400 | 4.5 | 0.09 | 2.04 | 4.49 | 4.53 | 4.49 | 598769 |
| 1721256000 | 4.41 | 0.06 | 1.38 | 4.39 | 4.42 | 4.385 | 904291 |
| 1721169600 | 4.35 | 0 | 0.00 | 4.26 | 4.36 | 4.25 | 1535324 |
| 1721083200 | 4.35 | -0.06 | -1.36 | 4.34 | 4.36 | 4.3099999 | 1294121 |
| 1720824000 | 4.41 | 0.03 | 0.68 | 4.38 | 4.415 | 4.37 | 1242242 |
| 1720737600 | 4.38 | 0.05 | 1.15 | 4.36 | 4.3949999 | 4.3501 | 867466 |
| 1720651200 | 4.33 | 0.08 | 1.88 | 4.32 | 4.33 | 4.28 | 1152146 |
| 1720564800 | 4.25 | 0.01 | 0.24 | 4.21 | 4.25 | 4.195 | 1116377 |
| 1720478400 | 4.24 | -0.05 | -1.17 | 4.29 | 4.2998 | 4.23 | 976929 |
| 1720219200 | 4.29 | 0.04 | 0.94 | 4.2699999 | 4.29 | 4.25 | 577707 |
| 1720040640 | 4.25 | 0.07 | 1.67 | 4.24 | 4.2699999 | 4.24 | 264495 |
| 1719960000 | 4.18 | -0.06 | -1.42 | 4.19 | 4.19 | 4.17 | 526105 |
| 1719873600 | 4.24 | 0.03 | 0.71 | 4.26 | 4.28 | 4.23 | 2088533 |
| 1719614400 | 4.21 | -0.1 | -2.32 | 4.19 | 4.23 | 4.18 | 1086991 |
| 1719528000 | 4.3099999 | 0.05 | 1.17 | 4.26 | 4.34 | 4.225 | 1960330 |
| 1719441600 | 4.26 | -0.02 | -0.47 | 4.23 | 4.26 | 4.215 | 761164 |
| 1719355200 | 4.28 | -0.1 | -2.28 | 4.28 | 4.3 | 4.26 | 1260789 |
| 1719268800 | 4.38 | 0.07 | 1.62 | 4.35 | 4.38 | 4.34 | 981858 |
| 1719009600 | 4.3099999 | 0.03 | 0.70 | 4.26 | 4.34 | 4.25 | 811030 |
| 1718923200 | 4.28 | 0.01 | 0.23 | 4.26 | 4.3099 | 4.26 | 693562 |
| 1718750400 | 4.2699999 | -0.08 | -1.84 | 4.2 | 4.2699999 | 4.2 | 650559 |
| 1718664000 | 4.35 | 0 | 0.00 | 4.39 | 4.4 | 4.34 | 525234 |
| 1718404800 | 4.35 | -0.01 | -0.23 | 4.32 | 4.35 | 4.28 | 547170 |
| 1718318400 | 4.36 | -0.16 | -3.54 | 4.42 | 4.44 | 4.34 | 912234 |
| 1718232000 | 4.5199999 | -0.01 | -0.22 | 4.5699 | 4.57 | 4.51 | 338911 |
| 1718145600 | 4.53 | -0.07 | -1.52 | 4.5 | 4.5599999 | 4.49 | 421806 |
| 1718059200 | 4.6 | -0.06 | -1.29 | 4.6 | 4.61 | 4.58 | 457071 |
| 1717800000 | 4.66 | -0.07 | -1.48 | 4.695 | 4.71 | 4.64 | 1256837 |
| 1717713600 | 4.73 | -0.01 | -0.21 | 4.73 | 4.76 | 4.73 | 838758 |
| 1717627200 | 4.74 | -0.04 | -0.84 | 4.7699999 | 4.775 | 4.72 | 2209662 |
| 1717540800 | 4.78 | 0.07 | 1.49 | 4.75 | 4.8 | 4.75 | 1007698 |
| 1717454400 | 4.71 | 0.09 | 1.95 | 4.68 | 4.715 | 4.6 | 982567 |
| 1717195200 | 4.62 | 0.04 | 0.87 | 4.58 | 4.62 | 4.575 | 623627 |
| 1717108800 | 4.58 | 0.11 | 2.46 | 4.53 | 4.58 | 4.5 | 713750 |
| 1717022400 | 4.47 | -0.04 | -0.89 | 4.51 | 4.51 | 4.47 | 601588 |
| 1716936000 | 4.51 | 0.06 | 1.35 | 4.51 | 4.53 | 4.5 | 828496 |
| 1716590400 | 4.45 | 0 | 0.00 | 4.46 | 4.46 | 4.445 | 158155 |
| 1716504000 | 4.45 | -0.04 | -0.89 | 4.48 | 4.49 | 4.45 | 312840 |
| 1716417600 | 4.49 | -0.05 | -1.10 | 4.49 | 4.51 | 4.48 | 441982 |
| 1716331200 | 4.54 | 0.09 | 2.02 | 4.54 | 4.5775 | 4.53 | 464604 |
| 1716244800 | 4.45 | -0.01 | -0.22 | 4.48 | 4.51 | 4.37 | 846737 |
| 1715985600 | 4.46 | 0.03 | 0.68 | 4.42 | 4.47 | 4.41 | 565995 |
| 1715899200 | 4.43 | -0.06 | -1.34 | 4.44 | 4.44 | 4.42 | 269561 |
| 1715812800 | 4.49 | 0.05 | 1.13 | 4.47 | 4.49 | 4.45 | 337583 |
| 1715726400 | 4.44 | 0.04 | 0.91 | 4.38 | 4.44 | 4.375 | 338988 |
| 1715640000 | 4.4 | 0.03 | 0.69 | 4.39 | 4.42 | 4.39 | 333765 |
| 1715380800 | 4.37 | -0.06 | -1.35 | 4.39 | 4.39 | 4.37 | 403909 |
| 1715294400 | 4.43 | -0.01 | -0.23 | 4.48 | 4.495 | 4.43 | 593282 |
| 1715208000 | 4.44 | -0.12 | -2.63 | 4.49 | 4.51 | 4.43 | 653535 |
| 1715121600 | 4.5599999 | 0 | 0.00 | 4.58 | 4.59 | 4.55 | 330054 |
| 1715035200 | 4.5599999 | 0 | 0.00 | 4.57 | 4.59 | 4.55 | 397648 |
| 1714776000 | 4.5599999 | 0.06 | 1.33 | 4.5599999 | 4.57 | 4.54 | 530582 |
| 1714689600 | 4.5 | 0.06 | 1.35 | 4.49 | 4.5 | 4.48 | 405985 |
| 1714603200 | 4.44 | 0.01 | 0.23 | 4.4 | 4.47 | 4.36 | 460095 |
| 1714516800 | 4.43 | -0.09 | -1.99 | 4.5 | 4.5 | 4.43 | 730474 |
| 1714430400 | 4.5199999 | 0.02 | 0.44 | 4.51 | 4.55 | 4.5089 | 720733 |
| 1714171200 | 4.5 | 0.08 | 1.81 | 4.47 | 4.51 | 4.47 | 801845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
