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 (%)
Jul 29, 2019 15.23 15.23 15.23 0 +0.71(+4.89%)
Jul 25, 2019 14.52 14.52 14.52 0 -0.08(-0.55%)
Jul 24, 2019 14.60 14.60 14.60 14.60 237 -0.10(-0.68%)
Jul 22, 2019 14.70 14.70 14.70 0 -0.13(-0.88%)
Jul 17, 2019 14.83 14.83 14.83 0 +0.00(+0.00%)
Jul 10, 2019 14.83 14.83 14.83 0 -0.03(-0.20%)
Jul 01, 2019 14.86 14.86 14.86 0 -0.30(-1.98%)
Jun 20, 2019 15.16 15.16 15.16 0 +0.00(+0.00%)
Jun 18, 2019 15.16 15.16 15.16 0 +0.00(+0.00%)
Jun 10, 2019 15.16 15.16 15.16 0 +0.13(+0.86%)
May 30, 2019 15.03 15.03 15.03 0 -0.02(-0.13%)
May 28, 2019 15.05 15.05 15.05 0 +0.28(+1.90%)
May 15, 2019 14.77 14.77 14.77 0 -0.08(-0.54%)
May 13, 2019 14.85 14.85 14.85 0 -0.09(-0.61%)
Apr 30, 2019 14.94 14.94 14.94 0 +0.01(+0.06%)
Apr 26, 2019 14.93 14.93 14.93 0 -0.03(-0.23%)
Apr 25, 2019 14.96 14.96 14.96 14.96 107 -0.34(-2.19%)
Apr 24, 2019 15.30 15.30 15.30 1 +0.00(+0.00%)
Apr 23, 2019 15.30 15.30 15.30 15.30 100 -0.13(-0.84%)
Apr 22, 2019 15.43 15.43 15.43 59 +0.00(+0.00%)
Apr 16, 2019 15.43 15.43 15.43 0 +0.48(+3.21%)
Apr 15, 2019 14.95 14.95 14.95 25 +0.00(+0.00%)
Apr 12, 2019 14.95 14.95 14.95 1 +0.00(+0.00%)
Apr 11, 2019 14.95 14.95 14.95 14.95 241 +0.16(+1.08%)
Apr 01, 2019 14.79 14.79 14.79 0 -0.48(-3.12%)
Mar 26, 2019 15.27 15.27 15.27 0 -0.37(-2.39%)
Mar 21, 2019 15.64 15.64 15.64 0 +0.04(+0.26%)
Mar 20, 2019 15.42 15.72 15.42 15.60 300 +0.45(+2.97%)
Mar 19, 2019 15.15 15.15 15.15 15.15 100 +0.60(+4.12%)
Mar 18, 2019 14.48 14.55 14.48 14.55 400 -0.17(-1.15%)
Mar 15, 2019 14.72 14.72 14.72 14.72 20,200 +0.12(+0.82%)
Feb 22, 2019 14.60 14.60 14.60 0 +0.00(+0.00%)
Feb 21, 2019 14.60 14.60 14.60 5 +0.00(+0.00%)
Feb 14, 2019 14.60 14.60 14.60 0 +0.00(+0.00%)
Feb 12, 2019 14.60 14.60 14.60 0 +0.00(+0.00%)
Feb 07, 2019 14.60 14.60 14.60 0 -0.15(-1.02%)
Feb 06, 2019 14.75 14.75 14.75 14.75 207 -0.30(-1.99%)
Feb 01, 2019 15.05 15.05 15.05 0 -0.01(-0.07%)
Jan 29, 2019 15.06 15.06 15.06 0 +0.00(+0.00%)
Jan 22, 2019 15.06 15.06 15.06 0 -0.04(-0.26%)
Jan 16, 2019 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 15, 2019 15.10 15.10 15.10 9 +0.00(+0.00%)
Jan 09, 2019 15.10 15.10 15.10 0 +0.00(+0.00%)
Dec 27, 2018 15.10 15.10 15.10 0 +0.45(+3.07%)
Dec 26, 2018 14.65 14.65 14.65 14.65 246 -0.39(-2.59%)
Dec 21, 2018 15.04 15.04 15.04 0 +0.00(+0.00%)
Dec 20, 2018 15.04 15.04 15.04 15.04 185 -0.13(-0.86%)
Dec 19, 2018 15.17 15.17 15.17 15.17 600 +0.49(+3.37%)
Dec 18, 2018 14.68 14.68 14.68 76 +0.00(+0.00%)
Dec 17, 2018 14.57 14.68 14.57 14.68 418 -0.17(-1.18%)
Dec 13, 2018 14.85 14.85 14.85 0 +0.00(+0.00%)
Dec 12, 2018 14.95 14.95 14.85 14.85 560 +0.27(+1.88%)
Dec 03, 2018 14.58 14.58 14.58 0 +0.00(+0.00%)
Nov 27, 2018 14.58 14.58 14.58 0 +0.28(+1.93%)
Nov 21, 2018 14.30 14.30 14.30 0 +0.07(+0.49%)
Nov 20, 2018 14.23 14.23 14.23 14.23 288 +0.00(+0.00%)
Nov 19, 2018 14.23 14.23 14.23 14.23 2,113 -0.17(-1.18%)
Nov 16, 2018 14.40 14.40 14.40 14.40 100 -0.30(-2.04%)
Nov 14, 2018 14.70 14.70 14.70 0 -0.12(-0.81%)
Nov 13, 2018 14.82 14.82 14.82 35 +0.00(+0.00%)
Nov 12, 2018 14.82 14.82 14.82 14.82 240 -1.18(-7.37%)
Nov 08, 2018 16.00 16.00 16.00 0 +1.30(+8.84%)
Oct 31, 2018 14.70 14.70 14.70 0 +0.00(+0.00%)
Oct 29, 2018 14.70 14.70 14.70 0 +0.10(+0.68%)
Oct 25, 2018 14.60 14.60 14.60 0 -0.60(-3.95%)
Oct 24, 2018 15.20 15.20 15.20 107 +0.00(+0.00%)
Oct 19, 2018 15.20 15.20 15.20 0 -0.22(-1.43%)
Oct 16, 2018 15.42 15.42 15.42 0 +0.00(+0.00%)
Oct 15, 2018 15.18 15.42 15.18 15.42 270 +1.15(+8.06%)
Oct 12, 2018 14.27 14.27 14.27 54 +0.00(+0.00%)
Oct 10, 2018 14.27 14.27 14.27 0 +0.00(+0.00%)
Oct 09, 2018 14.30 14.30 14.27 14.27 2,189 -0.83(-5.50%)
Oct 08, 2018 15.10 15.10 15.10 88 +0.00(+0.00%)
Oct 05, 2018 15.10 15.10 15.10 15.10 100 -0.37(-2.40%)
Oct 04, 2018 15.47 15.47 15.47 71 +0.00(+0.00%)
Oct 03, 2018 15.47 15.47 15.47 15.47 328 -0.50(-3.12%)
Oct 02, 2018 15.88 15.97 15.88 15.97 297 -0.18(-1.11%)
Sep 26, 2018 16.15 16.15 16.15 0 -0.39(-2.36%)
Sep 24, 2018 16.54 16.54 16.54 0 -0.41(-2.42%)
Sep 21, 2018 16.57 16.95 16.57 16.95 500 -0.29(-1.68%)
Sep 20, 2018 17.24 17.24 17.24 17.24 1,300 +0.19(+1.11%)
Sep 18, 2018 17.05 17.05 17.05 0 -0.04(-0.23%)
Sep 17, 2018 17.09 17.09 17.09 17.09 331 -0.03(-0.18%)
Sep 14, 2018 16.81 17.12 16.81 17.12 900 -0.10(-0.58%)
Sep 07, 2018 17.22 17.22 17.22 0 +0.00(+0.00%)
Sep 06, 2018 17.22 17.22 17.22 17.22 1,601 -0.30(-1.71%)
Aug 29, 2018 17.52 17.52 17.52 0 +0.57(+3.36%)
Aug 28, 2018 16.95 16.95 16.95 30 +0.00(+0.00%)
Aug 27, 2018 16.95 16.95 16.95 16.95 105 +0.20(+1.19%)
Aug 23, 2018 16.75 16.75 16.75 0 -0.27(-1.59%)
Aug 21, 2018 17.02 17.02 17.02 0 +0.00(+0.00%)
Aug 14, 2018 17.02 17.02 17.02 0 +0.25(+1.49%)
Aug 13, 2018 16.77 16.77 16.77 16.77 712 -0.61(-3.51%)
Aug 10, 2018 17.38 17.38 17.38 24 +0.00(+0.00%)
Aug 09, 2018 17.38 17.38 17.38 4 +0.00(+0.00%)
Aug 08, 2018 17.38 17.38 17.38 17.38 200 -0.15(-0.86%)
Aug 07, 2018 17.53 17.53 17.53 32 +0.00(+0.00%)
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.