Get the Stockscreener App
4.65
0.04%
0.00
Telefonica S A Adr Stock (TEF) Price History
The historical daily chart and data for Telefonica S A Adr stock (TEF), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $4.65.
- Telefonica S A Adr all-time high stock price is $10.57, occurred on January 26, 2018.
- The lowest Telefonica S A Adr stock price recorded was $3.10 on October 13, 2022. Since then, Telefonica S A Adr's stock price has risen over 50.00% to $4.65 now.
- The 52-week high stock price for TEF is $4.93, representing a 6.02% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for TEF is $3.82, indicating a -17.85% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Telefonica S A Adr (TEF) stock in the beginning of 2023 was $4.32. The stock closed the year at $3.57, a loss of over -17.36% for the year.
The table below shows more information about TEF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $4.68 | $4.65 | $0.0301 | 1,466,799.0 | +0.00% |
| Nov 04, 2024 | $4.70 | $4.64 | $0.06 | 610,753.0 | +0.00% |
| Nov 01, 2024 | $4.67 | $4.64 | $0.03 | 528,223.0 | +0.43% |
| Oct 31, 2024 | $4.63 | $4.60 | $0.035 | 396,407.0 | -0.64% |
| Oct 30, 2024 | $4.67 | $4.62 | $0.055 | 429,782.0 | +0.00% |
| Oct 29, 2024 | $4.68 | $4.64 | $0.04 | 356,263.0 | +0.22% |
| Oct 28, 2024 | $4.68 | $4.64 | $0.035 | 358,143.0 | +0.65% |
| Oct 25, 2024 | $4.66 | $4.61 | $0.05 | 325,256.0 | -0.86% |
| Oct 24, 2024 | $4.71 | $4.65 | $0.055 | 312,499.0 | +0.43% |
| Oct 23, 2024 | $4.66 | $4.63 | $0.03 | 348,516.0 | -0.64% |
| Oct 22, 2024 | $4.70 | $4.66 | $0.0386 | 295,944.0 | -1.06% |
| Oct 21, 2024 | $4.77 | $4.71 | $0.06 | 314,238.0 | -1.05% |
| Oct 18, 2024 | $4.79 | $4.75 | $0.04 | 335,863.0 | -1.24% |
| Oct 17, 2024 | $4.87 | $4.82 | $0.05 | 501,142.0 | -1.02% |
| Oct 16, 2024 | $4.90 | $4.84 | $0.06 | 362,745.0 | +2.52% |
| Oct 15, 2024 | $4.80 | $4.75 | $0.055 | 262,149.0 | -0.42% |
| Oct 14, 2024 | $4.79 | $4.76 | $0.029 | 223,636.0 | +0.21% |
| Oct 11, 2024 | $4.79 | $4.76 | $0.035 | 251,911.0 | +0.00% |
| Oct 10, 2024 | $4.82 | $4.77 | $0.05 | 215,793.0 | -0.83% |
| Oct 09, 2024 | $4.82 | $4.79 | $0.025 | 245,507.0 | +0.21% |
| Oct 08, 2024 | $4.82 | $4.78 | $0.045 | 549,344.0 | +0.42% |
Telefonica S A Adr Stock (TEF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Telefonica S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Telefonica S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Telefonica S A Adr Stock (TEF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.70 | $4.64 | $0.06 | 2,605,775.0 | +0.43% |
| Oct, 2024 | $4.90 | $4.60 | $0.30 | 8,689,259.0 | -4.73% |
| Sep, 2024 | $4.93 | $4.58 | $0.35 | 11,722,409.0 | +7.52% |
| Aug, 2024 | $4.61 | $4.35 | $0.26 | 10,841,151.0 | -0.44% |
| Jul, 2024 | $4.56 | $4.17 | $0.39 | 16,976,468.0 | +7.84% |
| Jun, 2024 | $4.80 | $4.18 | $0.62 | 17,580,424.0 | -8.87% |
| May, 2024 | $4.62 | $4.36 | $0.26 | 10,633,772.0 | +4.29% |
| Apr, 2024 | $4.55 | $4.11 | $0.44 | 16,932,850.0 | +0.45% |
| Mar, 2024 | $4.43 | $4.11 | $0.32 | 12,007,129.0 | +7.82% |
| Feb, 2024 | $4.17 | $3.82 | $0.35 | 18,820,348.0 | +0.00% |
| Jan, 2024 | $4.20 | $3.92 | $0.2785 | 16,884,311.0 | +4.87% |
Telefonica S A Adr Stock (TEF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.35 | $3.86 | $0.49 | 23,995,199.0 | -8.67% |
| Nov, 2023 | $4.28 | $3.75 | $0.53 | 16,870,270.0 | +11.49% |
| Oct, 2023 | $4.13 | $3.71 | $0.415 | 19,626,144.0 | -5.90% |
| Sep, 2023 | $4.38 | $3.97 | $0.41 | 25,402,819.0 | -0.49% |
| Aug, 2023 | $4.20 | $3.78 | $0.415 | 18,883,450.0 | -3.08% |
| Jul, 2023 | $4.32 | $3.90 | $0.42 | 16,894,592.0 | +4.71% |
| Jun, 2023 | $4.20 | $3.84 | $0.355 | 27,596,572.0 | -3.59% |
| May, 2023 | $4.53 | $4.13 | $0.40 | 15,654,390.0 | -7.32% |
| Apr, 2023 | $4.53 | $4.28 | $0.25 | 21,277,367.0 | +5.37% |
| Mar, 2023 | $4.31 | $3.88 | $0.435 | 19,435,942.0 | +4.65% |
| Feb, 2023 | $4.15 | $3.69 | $0.46 | 19,527,707.0 | +6.51% |
| Jan, 2023 | $3.98 | $3.60 | $0.38 | 24,592,827.0 | +7.56% |
Telefonica S A Adr Stock (TEF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.83 | $3.38 | $0.45 | 30,516,110.0 | -4.03% |
| Nov, 2022 | $3.81 | $3.40 | $0.41 | 24,876,391.0 | +7.83% |
| Oct, 2022 | $3.46 | $3.10 | $0.36 | 38,819,834.0 | +6.48% |
| Sep, 2022 | $4.14 | $3.19 | $0.9489 | 39,434,757.0 | -20.59% |
| Aug, 2022 | $4.47 | $4.07 | $0.405 | 34,816,261.0 | -9.33% |
| Jul, 2022 | $5.15 | $4.42 | $0.73 | 21,753,622.0 | -12.28% |
| Jun, 2022 | $5.15 | $4.56 | $0.59 | 40,958,991.0 | -3.57% |
| May, 2022 | $5.38 | $4.72 | $0.655 | 37,006,088.0 | +11.30% |
| Apr, 2022 | $5.39 | $4.76 | $0.63 | 31,996,761.0 | -0.42% |
| Mar, 2022 | $4.88 | $4.10 | $0.78 | 46,438,360.0 | +2.13% |
| Feb, 2022 | $5.02 | $4.53 | $0.49 | 47,456,156.0 | +1.73% |
| Jan, 2022 | $4.65 | $4.23 | $0.42 | 39,581,496.0 | +8.96% |
1.23%
2.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):