Telefonica SA (TEF)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -4.25925925926 | 5.4 | 5.4799 | 5.15 | 703485 | 5.27199299 | DR |
| 4 | -0.07 | -1.3358778626 | 5.24 | 5.4799 | 5.15 | 613665 | 5.27516973 | DR |
| 12 | 0.53 | 11.4224137931 | 4.64 | 5.4799 | 4.23 | 730971 | 4.94197695 | DR |
| 26 | 1.14 | 28.2878411911 | 4.03 | 5.4799 | 3.89 | 711958 | 4.59254693 | DR |
| 52 | 0.82 | 18.8505747126 | 4.35 | 5.4799 | 3.89 | 684733 | 4.54532041 | DR |
| 156 | 0.17 | 3.4 | 5 | 5.4799 | 3.1 | 940460 | 4.13687282 | DR |
| 260 | 0.28 | 5.72597137014 | 4.89 | 5.4799 | 3.1 | 1314846 | 4.34532648 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 5.15 | -0.07 | -1.34 | 5.24 | 5.25 | 5.15 | 951516 |
| 1750286400 | 5.22 | -0.12 | -2.25 | 5.26 | 5.28 | 5.21 | 408611 |
| 1750200000 | 5.34 | -0.05 | -0.93 | 5.39 | 5.39 | 5.34 | 684734 |
| 1750113600 | 5.39 | 0.15 | 2.86 | 5.4 | 5.4799 | 5.39 | 769077 |
| 1749854400 | 5.24 | -0.02 | -0.38 | 5.23 | 5.2699999 | 5.2201 | 613083 |
| 1749768000 | 5.26 | 0.03 | 0.57 | 5.3 | 5.3099999 | 5.26 | 522153 |
| 1749681600 | 5.23 | -0.03 | -0.57 | 5.26 | 5.26 | 5.23 | 471311 |
| 1749595200 | 5.26 | -0.04 | -0.75 | 5.29 | 5.29 | 5.26 | 804152 |
| 1749508800 | 5.3 | 0.01 | 0.19 | 5.28 | 5.3 | 5.265 | 598083 |
| 1749249600 | 5.29 | -0.05 | -0.94 | 5.3 | 5.37 | 5.28 | 604500 |
| 1749163200 | 5.34 | 0.06 | 1.14 | 5.34 | 5.36 | 5.32 | 397985 |
| 1749076800 | 5.28 | 0 | 0.00 | 5.2699999 | 5.3 | 5.25 | 442382 |
| 1748990400 | 5.28 | -0.06 | -1.12 | 5.29 | 5.295 | 5.26 | 675653 |
| 1748904000 | 5.34 | 0.03 | 0.56 | 5.3099999 | 5.36 | 5.2984 | 667254 |
| 1748644800 | 5.3099999 | 0.03 | 0.57 | 5.3 | 5.3099999 | 5.29 | 437319 |
| 1748558400 | 5.28 | 0.05 | 0.96 | 5.24 | 5.28 | 5.23 | 629593 |
| 1748472000 | 5.23 | -0.02 | -0.38 | 5.23 | 5.24 | 5.21 | 509634 |
| 1748385600 | 5.25 | 0.05 | 0.96 | 5.24 | 5.25 | 5.23 | 858922 |
| 1748040000 | 5.2 | 0.04 | 0.78 | 5.15 | 5.21 | 5.115 | 673261 |
| 1747953600 | 5.16 | 0.03 | 0.58 | 5.11 | 5.17 | 5.0826 | 488168 |
| 1747867200 | 5.13 | 0.06 | 1.18 | 5.11 | 5.14 | 5.1 | 623806 |
| 1747780800 | 5.07 | 0.04 | 0.80 | 5.04 | 5.08 | 5.04 | 553719 |
| 1747694400 | 5.03 | 0.12 | 2.44 | 5.01 | 5.03 | 4.98 | 615227 |
| 1747435200 | 4.91 | 0.09 | 1.87 | 4.88 | 4.92 | 4.87 | 881986 |
| 1747348800 | 4.82 | 0.05 | 1.05 | 4.7699999 | 4.84 | 4.755 | 644769 |
| 1747262400 | 4.7699999 | -0.1 | -2.05 | 4.75 | 4.82 | 4.71 | 1162346 |
| 1747176000 | 4.87 | 0.03 | 0.62 | 4.89 | 4.9076 | 4.85 | 1351277 |
| 1747089600 | 4.84 | -0.14 | -2.81 | 4.85 | 4.86 | 4.8015 | 722301 |
| 1746830400 | 4.98 | 0.01 | 0.20 | 4.98 | 5.01 | 4.98 | 373185 |
| 1746744000 | 4.97 | -0.11 | -2.17 | 5 | 5.015 | 4.97 | 711848 |
| 1746657600 | 5.08 | -0.04 | -0.78 | 5.11 | 5.11 | 5.07 | 567003 |
| 1746571200 | 5.12 | 0.11 | 2.20 | 5.08 | 5.12 | 5.08 | 584621 |
| 1746484800 | 5.01 | -0.04 | -0.79 | 5.07 | 5.07 | 5 | 468033 |
| 1746225600 | 5.05 | -0.1 | -1.94 | 5.0599999 | 5.09 | 5.05 | 423406 |
| 1746139200 | 5.15 | 0.04 | 0.78 | 5.11 | 5.15 | 5.055 | 841770 |
| 1746052800 | 5.11 | 0.05 | 0.99 | 5.09 | 5.11 | 5.0476 | 385465 |
| 1745966400 | 5.0599999 | -0.02 | -0.39 | 5.0599999 | 5.0898 | 5.05 | 472175 |
| 1745880000 | 5.08 | 0.11 | 2.21 | 5 | 5.09 | 4.99 | 1137575 |
| 1745620800 | 4.97 | 0.04 | 0.81 | 4.96 | 4.9889 | 4.94 | 510187 |
| 1745534400 | 4.93 | 0.04 | 0.82 | 4.92 | 4.9349999 | 4.9 | 363257 |
| 1745448000 | 4.89 | -0.05 | -1.01 | 4.88 | 4.925 | 4.83 | 558056 |
| 1745361600 | 4.94 | -0.08 | -1.59 | 4.94 | 4.98 | 4.93 | 895361 |
| 1745275200 | 5.0199999 | 0.11 | 2.24 | 4.92 | 5.05 | 4.91 | 1813408 |
| 1744929600 | 4.91 | 0.11 | 2.29 | 4.84 | 4.92 | 4.84 | 608940 |
| 1744843200 | 4.8 | 0.12 | 2.56 | 4.75 | 4.82 | 4.75 | 578535 |
| 1744756800 | 4.68 | 0.02 | 0.43 | 4.67 | 4.69 | 4.66 | 567355 |
| 1744670400 | 4.66 | 0.11 | 2.42 | 4.61 | 4.67 | 4.59 | 693521 |
| 1744411200 | 4.55 | 0.14 | 3.17 | 4.5 | 4.55 | 4.47 | 1198547 |
| 1744324800 | 4.41 | -0.05 | -1.12 | 4.385 | 4.42 | 4.35 | 823278 |
| 1744238400 | 4.46 | 0.09 | 2.06 | 4.26 | 4.49 | 4.23 | 1834457 |
| 1744152000 | 4.37 | -0.07 | -1.58 | 4.42 | 4.43 | 4.355 | 969735 |
| 1744065600 | 4.44 | -0.18 | -3.90 | 4.47 | 4.57 | 4.42 | 2080332 |
| 1743806400 | 4.62 | -0.29 | -5.91 | 4.75 | 4.775 | 4.61 | 1087875 |
| 1743720000 | 4.91 | 0.24 | 5.14 | 4.85 | 4.92 | 4.85 | 1254453 |
| 1743633600 | 4.67 | -0.03 | -0.64 | 4.71 | 4.72 | 4.67 | 466562 |
| 1743547200 | 4.7 | 0.04 | 0.86 | 4.7 | 4.73 | 4.68 | 668551 |
| 1743460800 | 4.66 | 0.03 | 0.65 | 4.64 | 4.66 | 4.64 | 322818 |
| 1743201600 | 4.63 | 0.01 | 0.22 | 4.64 | 4.66 | 4.61 | 462812 |
| 1743115200 | 4.62 | 0.04 | 0.87 | 4.6 | 4.63 | 4.5912 | 544598 |
| 1743028800 | 4.58 | 0.02 | 0.44 | 4.57 | 4.59 | 4.565 | 562078 |
| 1742942400 | 4.5599999 | 0.04 | 0.88 | 4.6 | 4.61 | 4.55 | 669524 |
| 1742856000 | 4.5199999 | -0.11 | -2.27 | 4.59 | 4.6 | 4.5199999 | 565883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
