Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telekom Austria Ag ADR (OP: TKAGY )

15.28 UNCHANGED
Last Price Updated: 2:37 PM EDT, Apr 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 55.40 55.90 55.20 55.40 4,306 -0.75(-1.34%)
Dec 28, 2007 56.15 56.80 56.15 56.15 5,190 +0.25(+0.45%)
Dec 27, 2007 55.60 56.30 55.65 55.90 2,042 +0.30(+0.54%)
Dec 26, 2007 55.60 55.65 54.75 55.60 1,938 +0.35(+0.63%)
Dec 24, 2007 55.25 55.25 54.60 55.25 985 +0.35(+0.64%)
Dec 21, 2007 54.90 54.90 54.50 54.90 5,620 -0.14(-0.25%)
Dec 20, 2007 55.04 55.24 54.80 55.04 6,731 -0.36(-0.65%)
Dec 19, 2007 55.50 55.70 55.05 55.40 7,939 -0.10(-0.18%)
Dec 18, 2007 55.50 55.50 54.51 55.50 6,942 +1.75(+3.26%)
Dec 17, 2007 54.50 54.30 53.50 53.75 20,584 -0.75(-1.38%)
Dec 14, 2007 54.50 54.95 54.11 54.50 10,849 -1.00(-1.80%)
Dec 13, 2007 56.70 55.65 55.20 55.50 4,167 -1.20(-2.12%)
Dec 12, 2007 56.70 57.25 56.20 56.70 8,419 -0.30(-0.53%)
Dec 11, 2007 57.00 60.30 57.00 57.00 6,230 -1.60(-2.73%)
Dec 10, 2007 58.60 58.90 58.35 58.60 2,249 +0.45(+0.77%)
Dec 07, 2007 59.00 58.50 58.15 58.15 3,010 -0.85(-1.44%)
Dec 06, 2007 58.90 59.00 58.40 59.00 4,231 +0.10(+0.17%)
Dec 05, 2007 58.90 58.91 58.80 58.90 1,388 -0.35(-0.59%)
Dec 04, 2007 59.25 59.49 59.25 59.25 3,654 +0.85(+1.46%)
Dec 03, 2007 58.40 58.50 58.30 58.40 4,077 -0.20(-0.34%)
Nov 30, 2007 59.89 59.00 58.50 58.60 4,765 -1.29(-2.15%)
Nov 29, 2007 61.10 59.89 59.50 59.89 1,880 -1.21(-1.98%)
Nov 28, 2007 61.10 61.20 60.50 61.10 5,656 +0.80(+1.33%)
Nov 27, 2007 60.30 60.75 60.10 60.30 5,697 +0.60(+1.01%)
Nov 26, 2007 59.70 60.35 59.70 59.70 6,855 +0.05(+0.08%)
Nov 23, 2007 56.94 59.65 59.40 59.65 718 +2.71(+4.76%)
Nov 21, 2007 57.50 56.94 56.05 56.94 5,084 +0.00(+0.00%)
Nov 20, 2007 56.94 56.94 56.05 56.94 5,084 +2.59(+4.77%)
Nov 19, 2007 54.35 54.74 54.35 54.35 1,840 -1.35(-2.42%)
Nov 16, 2007 55.70 56.05 55.55 55.70 1,511 -0.19(-0.34%)
Nov 15, 2007 55.89 56.19 55.85 55.89 22,978 -1.06(-1.86%)
Nov 14, 2007 57.79 57.00 56.41 56.95 1,781 -0.84(-1.45%)
Nov 13, 2007 56.40 57.79 56.83 57.79 15,985 +1.39(+2.46%)
Nov 12, 2007 56.40 56.80 56.15 56.40 4,024 -0.20(-0.35%)
Nov 09, 2007 56.60 56.70 56.20 56.60 3,687 -0.90(-1.57%)
Nov 08, 2007 57.50 57.55 57.10 57.50 3,633 +0.30(+0.52%)
Nov 07, 2007 57.20 57.45 57.10 57.20 21,655 -0.70(-1.21%)
Nov 06, 2007 57.90 57.90 57.35 57.90 7,845 -0.15(-0.26%)
Nov 05, 2007 58.30 58.10 57.80 58.05 6,927 -0.25(-0.43%)
Nov 02, 2007 58.30 58.30 57.90 58.30 2,806 +1.20(+2.10%)
Nov 01, 2007 57.10 57.40 56.95 57.10 1,563 -0.80(-1.38%)
Oct 31, 2007 56.85 57.90 57.00 57.90 4,788 +1.05(+1.85%)
Oct 30, 2007 56.80 56.90 56.65 56.85 2,313 +0.05(+0.09%)
Oct 29, 2007 56.20 56.90 56.10 56.80 1,857 +0.60(+1.07%)
Oct 26, 2007 56.20 56.20 55.55 56.20 2,015 +1.10(+2.00%)
Oct 25, 2007 55.10 55.15 54.85 55.10 1,265 +1.30(+2.42%)
Oct 24, 2007 53.50 53.90 53.20 53.80 2,456 +0.30(+0.56%)
Oct 23, 2007 53.50 53.50 52.70 53.50 2,757 +0.20(+0.38%)
Oct 19, 2007 53.30 53.55 53.20 53.30 822 +0.00(+0.00%)
Oct 18, 2007 53.30 53.50 53.20 53.30 5,049 +0.30(+0.57%)
Oct 17, 2007 53.00 53.50 53.00 53.00 2,941 -0.50(-0.93%)
Oct 16, 2007 53.50 53.50 53.40 53.50 1,805 -0.20(-0.37%)
Oct 15, 2007 53.70 53.95 53.70 53.70 676 +0.15(+0.28%)
Oct 12, 2007 53.55 53.55 53.25 53.55 3,072 +0.05(+0.09%)
Oct 11, 2007 53.50 54.50 53.35 53.50 1,250 -0.50(-0.93%)
Oct 10, 2007 54.00 54.00 54.00 54.00 530 -0.10(-0.18%)
Oct 09, 2007 54.10 54.10 53.80 54.10 6,444 +0.40(+0.74%)
Oct 08, 2007 53.90 53.70 53.70 53.70 2,339 -0.20(-0.37%)
Oct 05, 2007 53.90 54.35 53.90 53.90 2,405 +0.05(+0.09%)
Oct 04, 2007 54.05 53.90 53.55 53.85 16,082 -0.20(-0.37%)
Oct 03, 2007 54.05 54.80 53.90 54.05 965 +0.75(+1.41%)
Oct 02, 2007 53.30 53.30 52.85 53.30 2,638 +0.05(+0.09%)
Oct 01, 2007 52.30 53.55 52.75 53.25 4,992 +0.95(+1.82%)
Sep 28, 2007 52.30 52.30 52.00 52.30 972 +0.60(+1.16%)
Sep 27, 2007 51.95 52.05 51.70 51.70 518 -0.25(-0.48%)
Sep 26, 2007 50.85 52.00 51.60 51.95 2,227 +1.10(+2.16%)
Sep 25, 2007 50.85 50.90 50.85 50.85 2,268 +1.00(+2.01%)
Sep 24, 2007 49.85 49.95 49.50 49.85 1,551 -0.25(-0.50%)
Sep 21, 2007 50.20 50.50 50.10 50.10 584 -0.10(-0.20%)
Sep 20, 2007 50.20 50.45 50.05 50.20 5,134 +0.45(+0.90%)
Sep 19, 2007 49.75 49.85 49.45 49.75 747 -1.10(-2.16%)
Sep 18, 2007 49.20 50.85 49.80 50.85 1,653 +1.65(+3.35%)
Sep 17, 2007 49.20 49.20 48.95 49.20 1,005 -0.70(-1.40%)
Sep 14, 2007 49.90 50.00 49.60 49.90 2,419 -1.03(-2.02%)
Sep 13, 2007 50.93 50.95 50.75 50.93 2,420 -0.37(-0.72%)
Sep 12, 2007 51.90 51.30 51.10 51.30 600 -0.60(-1.16%)
Sep 11, 2007 51.90 52.10 51.90 51.90 1,501 +0.40(+0.78%)
Sep 10, 2007 51.50 51.50 50.85 51.50 2,176 +0.20(+0.39%)
Sep 07, 2007 51.30 51.55 51.30 51.30 1,587 -1.00(-1.91%)
Sep 06, 2007 51.90 52.35 52.30 52.30 535 +0.40(+0.77%)
Sep 05, 2007 51.90 52.20 51.90 51.90 1,107 -1.10(-2.08%)
Sep 04, 2007 53.00 53.00 52.80 53.00 237 +1.10(+2.12%)
Aug 31, 2007 51.90 52.10 51.85 51.90 549 +0.10(+0.19%)
Aug 30, 2007 51.80 51.95 51.80 51.80 7,764 -0.20(-0.38%)
Aug 29, 2007 50.30 52.00 51.25 52.00 848 +1.70(+3.38%)
Aug 28, 2007 50.30 51.30 50.30 50.30 2,076 -1.25(-2.42%)
Aug 27, 2007 51.55 51.60 51.30 51.55 2,965 +0.10(+0.19%)
Aug 24, 2007 50.15 51.45 51.00 51.45 5,855 +1.30(+2.59%)
Aug 23, 2007 50.15 50.40 49.60 50.15 3,884 +0.10(+0.20%)
Aug 22, 2007 50.05 50.05 49.90 50.05 863 +0.75(+1.52%)
Aug 21, 2007 49.30 49.30 49.05 49.30 3,176 +0.40(+0.82%)
Aug 20, 2007 48.90 49.15 48.75 48.90 11,711 +0.95(+1.98%)
Aug 17, 2007 47.95 48.45 47.45 47.95 2,185 +0.75(+1.59%)
Aug 16, 2007 47.20 47.70 46.55 47.20 9,374 -0.55(-1.15%)
Aug 15, 2007 47.75 48.50 47.75 47.75 5,083 -0.65(-1.34%)
Aug 14, 2007 48.40 48.90 48.05 48.40 3,148 -0.85(-1.73%)
Aug 13, 2007 49.25 49.25 49.25 49.25 226 -0.55(-1.10%)
Aug 10, 2007 49.80 49.80 49.50 49.80 3,482 -0.95(-1.87%)
Aug 09, 2007 50.75 51.25 50.35 50.75 4,667 -1.10(-2.12%)
Aug 08, 2007 51.85 52.00 51.60 51.85 2,785 +0.45(+0.88%)
Aug 07, 2007 51.40 51.55 50.50 51.40 2,195 -0.60(-1.15%)
Aug 06, 2007 52.00 52.00 51.10 52.00 2,460 +0.90(+1.76%)
Aug 03, 2007 51.10 51.15 50.67 51.10 4,281 +0.90(+1.79%)
Aug 02, 2007 50.20 50.40 49.43 50.20 7,022 +1.00(+2.03%)
Aug 01, 2007 49.20 49.25 48.80 49.20 2,132 +0.15(+0.31%)
Jul 31, 2007 49.05 49.55 48.65 49.05 3,312 +1.10(+2.29%)
Jul 30, 2007 47.95 47.95 47.80 47.95 580 -0.15(-0.31%)
Jul 27, 2007 47.90 48.15 47.25 48.10 1,614 +0.20(+0.42%)
Jul 26, 2007 47.90 48.50 47.75 47.90 3,431 -2.35(-4.68%)
Jul 25, 2007 50.25 50.25 49.80 50.25 2,870 -0.25(-0.50%)
Jul 24, 2007 50.50 51.80 50.50 50.50 11,629 -1.60(-3.07%)
Jul 23, 2007 52.10 52.15 52.10 52.10 801 -0.55(-1.04%)
Jul 20, 2007 52.65 52.65 52.35 52.65 3,225 +0.00(+0.00%)
Jul 19, 2007 52.65 52.70 52.25 52.65 864 +0.35(+0.67%)
Jul 18, 2007 52.65 52.35 51.90 52.30 2,203 -0.35(-0.66%)
Jul 17, 2007 52.65 52.65 52.55 52.65 2,708 -0.25(-0.47%)
Jul 16, 2007 53.00 53.30 52.90 52.90 1,718 -0.10(-0.19%)
Jul 13, 2007 51.60 53.00 52.00 53.00 2,128 +1.40(+2.71%)
Jul 12, 2007 51.10 51.60 50.95 51.60 7,320 +0.50(+0.98%)
Jul 11, 2007 51.40 51.10 50.65 51.10 9,865 -0.30(-0.58%)
Jul 10, 2007 51.40 51.40 51.10 51.40 2,803 -0.50(-0.96%)
Jul 09, 2007 51.90 51.90 51.50 51.90 4,096 +1.75(+3.49%)
Jul 06, 2007 50.15 50.15 49.65 50.15 1,433 +0.25(+0.50%)
Jul 05, 2007 49.90 49.90 49.50 49.90 1,717 -0.65(-1.29%)
Jul 03, 2007 50.55 50.60 50.20 50.55 2,657 +0.50(+1.00%)
Jul 02, 2007 50.05 50.17 49.80 50.05 5,596 -0.15(-0.30%)
Jun 29, 2007 50.20 50.20 49.90 50.20 7,262 -1.00(-1.95%)
Jun 28, 2007 51.20 51.45 50.65 51.20 3,095 -0.60(-1.16%)
Jun 27, 2007 51.80 51.80 51.65 51.80 2,389 +0.60(+1.17%)
Jun 26, 2007 51.20 51.25 50.45 51.20 1,397 +0.20(+0.39%)
Jun 25, 2007 51.00 51.00 50.35 51.00 3,382 +0.35(+0.69%)
Jun 22, 2007 49.90 51.25 50.55 50.65 4,388 +0.75(+1.50%)
Jun 21, 2007 49.90 50.40 49.40 49.90 4,596 -2.00(-3.85%)
Jun 20, 2007 51.90 51.50 50.25 51.90 8,858 +0.00(+0.00%)
Jun 19, 2007 51.90 51.70 51.05 51.90 21,065 +0.00(+0.00%)
Jun 18, 2007 51.90 52.25 51.25 51.90 35,892 +0.00(+0.00%)
Jun 15, 2007 51.90 52.65 51.80 51.90 12,219 +0.00(+0.00%)
Jun 14, 2007 51.90 51.50 51.00 51.90 2,748 +0.00(+0.00%)
Jun 13, 2007 51.90 51.40 50.80 51.90 3,404 +0.00(+0.00%)
Jun 12, 2007 51.90 52.25 50.45 51.90 9,967 +0.00(+0.00%)
Jun 11, 2007 51.90 51.90 51.90 51.90 0 +0.00(+0.00%)
Jun 08, 2007 51.90 51.90 51.00 51.90 1,762 +0.05(+0.10%)
Jun 07, 2007 51.85 52.60 51.60 51.85 5,065 -0.80(-1.52%)
Jun 06, 2007 52.65 53.25 51.85 52.65 10,936 -1.30(-2.41%)
Jun 05, 2007 53.95 53.95 53.40 53.95 4,508 -0.55(-1.01%)
Jun 04, 2007 54.50 54.75 53.90 54.50 20,818 +0.50(+0.93%)
Jun 01, 2007 54.00 55.50 53.85 54.00 18,889 +0.00(+0.00%)
May 31, 2007 54.00 54.60 53.25 54.00 142,194 +0.75(+1.41%)
May 30, 2007 53.25 55.00 53.20 53.25 35,701 -2.60(-4.66%)
May 29, 2007 55.85 55.85 54.80 55.85 9,176 +0.30(+0.54%)
May 25, 2007 55.55 55.55 54.58 55.55 25,903 +0.30(+0.54%)
May 24, 2007 55.60 55.50 54.70 55.25 5,841 -0.35(-0.63%)
May 23, 2007 55.60 56.00 55.60 55.60 2,400 +0.80(+1.46%)
May 22, 2007 54.25 54.80 54.80 54.80 125 +0.55(+1.01%)
May 21, 2007 54.25 54.75 54.25 54.25 1,683 +0.75(+1.40%)
May 18, 2007 53.50 54.55 53.00 53.50 2,856 -0.75(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.