Telecom Argentina S.A. (TEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.70 | 8.09 | 7.56 | 7.99 | 7.99 | 266,500 |
| 25 Apr 2024 | 7.55 | 7.70 | 7.55 | 7.62 | 7.62 | 42,200 |
| 24 Apr 2024 | 7.91 | 7.91 | 7.49 | 7.62 | 7.62 | 89,300 |
| 23 Apr 2024 | 7.81 | 8.04 | 7.64 | 7.80 | 7.80 | 181,800 |
| 22 Apr 2024 | 7.30 | 7.76 | 7.13 | 7.72 | 7.72 | 251,900 |
| 19 Apr 2024 | 7.09 | 7.27 | 6.93 | 7.18 | 7.18 | 132,100 |
| 18 Apr 2024 | 7.17 | 7.21 | 6.90 | 7.02 | 7.02 | 71,000 |
| 17 Apr 2024 | 7.26 | 7.28 | 6.85 | 7.05 | 7.05 | 93,600 |
| 16 Apr 2024 | 7.02 | 7.34 | 6.78 | 7.23 | 7.23 | 243,700 |
| 15 Apr 2024 | 7.47 | 7.58 | 6.96 | 7.03 | 7.03 | 244,400 |
| 12 Apr 2024 | 7.79 | 7.79 | 7.45 | 7.54 | 7.54 | 107,600 |
| 11 Apr 2024 | 8.00 | 8.11 | 7.70 | 7.80 | 7.80 | 190,600 |
| 10 Apr 2024 | 8.17 | 8.40 | 7.91 | 7.97 | 7.97 | 283,900 |
| 09 Apr 2024 | 8.13 | 8.63 | 7.87 | 8.10 | 8.10 | 511,700 |
| 08 Apr 2024 | 7.96 | 8.33 | 7.87 | 8.08 | 8.08 | 350,500 |
| 05 Apr 2024 | 7.99 | 8.20 | 7.96 | 8.00 | 8.00 | 387,800 |
| 04 Apr 2024 | 8.10 | 8.35 | 7.96 | 8.01 | 8.01 | 240,100 |
| 03 Apr 2024 | 7.71 | 8.09 | 7.68 | 8.00 | 8.00 | 500,800 |
| 02 Apr 2024 | 7.55 | 7.78 | 7.53 | 7.72 | 7.72 | 81,700 |
| 01 Apr 2024 | 7.83 | 7.93 | 7.63 | 7.70 | 7.70 | 56,000 |
| 28 Mar 2024 | 7.70 | 7.99 | 7.66 | 7.95 | 7.95 | 58,400 |
| 27 Mar 2024 | 7.75 | 7.79 | 7.49 | 7.72 | 7.72 | 53,200 |
| 26 Mar 2024 | 7.89 | 7.89 | 7.61 | 7.75 | 7.75 | 35,300 |
| 25 Mar 2024 | 7.82 | 8.08 | 7.74 | 7.75 | 7.75 | 182,500 |
| 22 Mar 2024 | 8.09 | 8.09 | 7.86 | 7.95 | 7.95 | 26,500 |
| 21 Mar 2024 | 7.97 | 8.20 | 7.84 | 7.97 | 7.97 | 184,700 |
| 20 Mar 2024 | 7.73 | 8.01 | 7.29 | 7.97 | 7.97 | 122,400 |
| 19 Mar 2024 | 7.76 | 7.99 | 7.54 | 7.75 | 7.75 | 77,100 |
| 18 Mar 2024 | 7.75 | 7.90 | 7.44 | 7.79 | 7.79 | 180,300 |
| 15 Mar 2024 | 6.95 | 7.68 | 6.95 | 7.62 | 7.62 | 226,500 |
| 14 Mar 2024 | 6.98 | 7.24 | 6.88 | 7.05 | 7.05 | 148,900 |
| 13 Mar 2024 | 6.73 | 7.18 | 6.73 | 6.98 | 6.98 | 133,800 |
| 12 Mar 2024 | 6.62 | 6.84 | 6.32 | 6.73 | 6.73 | 105,700 |
| 11 Mar 2024 | 6.76 | 6.94 | 6.49 | 6.53 | 6.53 | 103,600 |
| 08 Mar 2024 | 6.49 | 7.00 | 6.49 | 6.80 | 6.80 | 122,800 |
| 07 Mar 2024 | 6.94 | 6.94 | 6.46 | 6.55 | 6.55 | 124,000 |
| 06 Mar 2024 | 7.18 | 7.33 | 6.86 | 6.87 | 6.87 | 172,900 |
| 05 Mar 2024 | 7.28 | 7.34 | 7.04 | 7.06 | 7.06 | 69,500 |
| 04 Mar 2024 | 7.43 | 7.55 | 7.19 | 7.28 | 7.28 | 110,400 |
| 01 Mar 2024 | 7.27 | 7.55 | 7.23 | 7.33 | 7.33 | 52,500 |
| 29 Feb 2024 | 7.21 | 7.51 | 7.20 | 7.25 | 7.25 | 156,100 |
| 28 Feb 2024 | 7.34 | 7.46 | 7.21 | 7.22 | 7.22 | 107,400 |
| 27 Feb 2024 | 7.87 | 7.99 | 7.37 | 7.41 | 7.41 | 152,000 |
| 26 Feb 2024 | 7.73 | 8.00 | 7.73 | 7.88 | 7.88 | 188,600 |
| 23 Feb 2024 | 7.91 | 8.10 | 7.59 | 7.83 | 7.83 | 252,400 |
| 22 Feb 2024 | 7.61 | 8.00 | 7.61 | 7.94 | 7.94 | 144,800 |
| 21 Feb 2024 | 7.61 | 7.89 | 7.58 | 7.66 | 7.66 | 59,400 |
| 20 Feb 2024 | 7.65 | 8.00 | 7.53 | 7.53 | 7.53 | 340,000 |
| 16 Feb 2024 | 7.79 | 7.96 | 7.65 | 7.73 | 7.73 | 327,400 |
| 15 Feb 2024 | 7.56 | 7.84 | 7.51 | 7.80 | 7.80 | 48,200 |
| 14 Feb 2024 | 7.36 | 7.69 | 7.25 | 7.60 | 7.60 | 67,200 |
| 13 Feb 2024 | 7.18 | 7.37 | 7.18 | 7.35 | 7.35 | 43,800 |
| 12 Feb 2024 | 7.31 | 7.51 | 7.25 | 7.50 | 7.50 | 29,500 |
| 09 Feb 2024 | 6.90 | 7.42 | 6.90 | 7.38 | 7.38 | 152,100 |
| 08 Feb 2024 | 7.17 | 7.30 | 6.91 | 6.98 | 6.98 | 133,000 |
| 07 Feb 2024 | 7.52 | 7.71 | 7.14 | 7.22 | 7.22 | 176,100 |
| 06 Feb 2024 | 7.60 | 7.79 | 7.45 | 7.76 | 7.76 | 73,900 |
| 05 Feb 2024 | 7.86 | 7.99 | 7.42 | 7.56 | 7.56 | 120,300 |
| 02 Feb 2024 | 7.85 | 8.06 | 7.84 | 7.87 | 7.87 | 97,000 |
| 01 Feb 2024 | 7.76 | 8.05 | 7.76 | 7.92 | 7.92 | 77,200 |
| 31 Jan 2024 | 7.87 | 7.97 | 7.76 | 7.76 | 7.76 | 59,400 |
| 30 Jan 2024 | 7.69 | 8.01 | 7.60 | 7.81 | 7.81 | 96,600 |
| 29 Jan 2024 | 8.01 | 8.12 | 7.57 | 7.78 | 7.78 | 116,000 |
| 26 Jan 2024 | 7.94 | 8.13 | 7.62 | 7.92 | 7.92 | 165,400 |
| 25 Jan 2024 | 7.56 | 8.06 | 7.50 | 7.91 | 7.91 | 559,100 |
| 24 Jan 2024 | 7.68 | 7.75 | 7.50 | 7.54 | 7.54 | 114,000 |
| 23 Jan 2024 | 7.97 | 8.01 | 7.38 | 7.55 | 7.55 | 358,600 |
| 22 Jan 2024 | 7.50 | 8.04 | 7.46 | 7.83 | 7.83 | 649,100 |
| 19 Jan 2024 | 6.91 | 7.42 | 6.70 | 7.42 | 7.42 | 198,600 |
| 18 Jan 2024 | 6.91 | 6.94 | 6.69 | 6.92 | 6.92 | 46,900 |
| 17 Jan 2024 | 6.51 | 6.94 | 6.34 | 6.83 | 6.83 | 153,000 |
| 16 Jan 2024 | 6.50 | 6.82 | 6.49 | 6.66 | 6.66 | 130,400 |
| 12 Jan 2024 | 6.54 | 6.75 | 6.54 | 6.60 | 6.60 | 53,300 |
| 11 Jan 2024 | 6.61 | 6.81 | 6.50 | 6.62 | 6.62 | 133,700 |
| 10 Jan 2024 | 6.51 | 6.68 | 6.45 | 6.57 | 6.57 | 77,500 |
| 09 Jan 2024 | 6.91 | 6.99 | 6.54 | 6.54 | 6.54 | 234,900 |
| 08 Jan 2024 | 6.95 | 7.12 | 6.80 | 7.01 | 7.01 | 86,700 |
| 05 Jan 2024 | 6.90 | 7.17 | 6.76 | 6.94 | 6.94 | 97,400 |
| 04 Jan 2024 | 7.06 | 7.08 | 6.75 | 6.88 | 6.88 | 103,700 |
| 03 Jan 2024 | 7.21 | 7.25 | 6.91 | 6.97 | 6.97 | 102,800 |
| 02 Jan 2024 | 7.11 | 7.27 | 6.95 | 7.03 | 7.03 | 118,400 |
| 29 Dec 2023 | 7.38 | 7.48 | 7.10 | 7.15 | 7.15 | 180,700 |
| 28 Dec 2023 | 7.38 | 7.60 | 7.20 | 7.42 | 7.42 | 172,000 |
| 27 Dec 2023 | 7.58 | 7.70 | 7.10 | 7.41 | 7.41 | 291,100 |
| 26 Dec 2023 | 7.70 | 7.85 | 7.50 | 7.59 | 7.59 | 217,200 |
| 22 Dec 2023 | 7.79 | 7.99 | 7.64 | 7.73 | 7.73 | 93,900 |
| 21 Dec 2023 | 8.09 | 8.40 | 7.77 | 7.78 | 7.78 | 155,300 |
| 20 Dec 2023 | 7.82 | 8.24 | 7.63 | 8.05 | 8.05 | 170,100 |
| 19 Dec 2023 | 7.74 | 8.05 | 7.69 | 7.86 | 7.86 | 143,200 |
| 18 Dec 2023 | 7.53 | 7.80 | 7.53 | 7.74 | 7.74 | 97,400 |
| 15 Dec 2023 | 7.35 | 7.63 | 7.26 | 7.53 | 7.53 | 173,100 |
| 14 Dec 2023 | 7.86 | 8.00 | 7.32 | 7.38 | 7.38 | 255,900 |
| 13 Dec 2023 | 8.28 | 8.28 | 7.55 | 7.80 | 7.80 | 353,700 |
| 12 Dec 2023 | 8.13 | 8.70 | 7.91 | 8.29 | 8.29 | 447,500 |
| 11 Dec 2023 | 8.08 | 8.32 | 7.85 | 8.25 | 8.25 | 192,800 |
| 08 Dec 2023 | 8.08 | 8.28 | 8.06 | 8.20 | 8.20 | 67,400 |
| 07 Dec 2023 | 8.23 | 8.36 | 8.00 | 8.13 | 8.13 | 228,700 |
| 06 Dec 2023 | 8.42 | 8.49 | 8.15 | 8.37 | 8.37 | 212,100 |
| 05 Dec 2023 | 8.26 | 8.66 | 8.07 | 8.37 | 8.37 | 408,300 |
| 04 Dec 2023 | 8.01 | 8.33 | 7.96 | 8.25 | 8.25 | 173,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.