Get the Stockscreener App
4.86
0.61%
-0.03
After Hours:
4.87
0.010
+0.21%
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 September 30, 2024, is $4.86.
- 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 56.77% to $4.86 now.
- The 52-week high stock price for TEF is $4.93, representing a 1.44% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for TEF is $3.715, indicating a -23.56% decrease from the current share price, occurred on October 26, 2023.
- 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $4.91 | $4.85 | $0.0599 | 330,143.0 | -0.61% |
| Sep 27, 2024 | $4.93 | $4.87 | $0.06 | 661,429.0 | +0.20% |
| Sep 26, 2024 | $4.91 | $4.86 | $0.0475 | 351,532.0 | -0.20% |
| Sep 25, 2024 | $4.93 | $4.89 | $0.04 | 457,879.0 | +0.00% |
| Sep 24, 2024 | $4.92 | $4.86 | $0.06 | 879,922.0 | +0.62% |
| Sep 23, 2024 | $4.88 | $4.85 | $0.03 | 1,368,226.0 | +0.62% |
| Sep 20, 2024 | $4.87 | $4.81 | $0.06 | 477,591.0 | +0.00% |
| Sep 19, 2024 | $4.85 | $4.80 | $0.05 | 336,216.0 | -1.43% |
| Sep 18, 2024 | $4.93 | $4.87 | $0.06 | 428,370.0 | +1.24% |
| Sep 17, 2024 | $4.87 | $4.81 | $0.06 | 717,816.0 | +0.41% |
| Sep 16, 2024 | $4.83 | $4.76 | $0.07 | 767,821.0 | +2.12% |
| Sep 13, 2024 | $4.75 | $4.70 | $0.05 | 910,864.0 | +0.64% |
| Sep 12, 2024 | $4.70 | $4.64 | $0.055 | 446,889.0 | +0.86% |
| Sep 11, 2024 | $4.67 | $4.62 | $0.0499 | 379,691.0 | +0.65% |
| Sep 10, 2024 | $4.65 | $4.60 | $0.05 | 445,485.0 | -0.86% |
| Sep 09, 2024 | $4.67 | $4.63 | $0.035 | 438,097.0 | -0.43% |
| Sep 06, 2024 | $4.71 | $4.66 | $0.045 | 519,962.0 | -0.21% |
| Sep 05, 2024 | $4.71 | $4.67 | $0.045 | 695,870.0 | +0.64% |
| Sep 04, 2024 | $4.67 | $4.61 | $0.0599 | 428,871.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $4.93 | $4.58 | $0.35 | 12,052,552.0 | +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% |
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):