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 (%)
Aug 30, 2013 14.38 14.38 14.38 0 -0.92(-6.01%)
Aug 26, 2013 15.30 15.30 15.30 0 +0.00(+0.00%)
Aug 23, 2013 15.30 15.30 15.30 15.30 1,000 +0.15(+0.98%)
Aug 21, 2013 15.15 15.15 15.15 0 -0.06(-0.39%)
Aug 20, 2013 15.21 15.21 15.21 15.21 200 +0.17(+1.13%)
Aug 15, 2013 15.04 15.04 15.04 0 -0.04(-0.27%)
Aug 14, 2013 15.08 15.08 15.08 15.08 500 -0.14(-0.92%)
Aug 09, 2013 15.22 15.22 15.22 0 +1.15(+8.17%)
Jul 30, 2013 14.07 14.07 14.07 0 +0.11(+0.79%)
Jul 29, 2013 13.83 13.96 13.83 13.96 496 +0.18(+1.31%)
Jul 25, 2013 13.78 13.78 13.78 0 +0.58(+4.39%)
Jul 22, 2013 13.20 13.20 13.20 13.20 0 -0.33(-2.44%)
Jul 17, 2013 13.53 13.53 13.53 0 -0.27(-1.94%)
Jul 15, 2013 13.80 13.80 13.80 13.80 0 +0.05(+0.35%)
Jul 12, 2013 13.82 13.82 13.75 13.75 1,244 +0.20(+1.48%)
Jul 11, 2013 13.58 13.58 13.55 13.55 1,768 +0.50(+3.83%)
Jul 10, 2013 12.97 13.05 12.97 13.05 1,404 +0.31(+2.43%)
Jul 09, 2013 12.62 12.74 12.62 12.74 1,272 +0.42(+3.41%)
Jul 05, 2013 12.32 12.32 12.32 12.32 0 -0.20(-1.60%)
Jul 02, 2013 12.52 12.52 12.52 0 +0.01(+0.08%)
Jul 01, 2013 12.60 12.60 12.51 12.51 1,274 -0.04(-0.32%)
Jun 27, 2013 12.55 12.55 12.55 12.55 0 -0.15(-1.18%)
Jun 26, 2013 12.70 12.70 12.70 12.70 300 +0.05(+0.40%)
Jun 25, 2013 12.65 12.65 12.65 12.65 264 +0.09(+0.72%)
Jun 24, 2013 12.57 12.57 12.56 12.56 3,300 -0.45(-3.46%)
Jun 21, 2013 13.01 13.01 13.01 13.01 358 -0.22(-1.66%)
Jun 20, 2013 13.50 13.50 13.23 13.23 904 -0.27(-2.00%)
Jun 19, 2013 13.77 13.77 13.50 13.50 693 -0.53(-3.78%)
Jun 17, 2013 14.03 14.03 14.03 393 +0.13(+0.94%)
Jun 14, 2013 13.90 13.90 13.90 13.90 733 +0.06(+0.43%)
Jun 13, 2013 13.84 13.84 13.84 13.84 120 +0.02(+0.14%)
Jun 12, 2013 13.92 13.92 13.77 13.82 10,939 +0.13(+0.95%)
May 31, 2013 13.69 13.69 13.69 13.69 0 -0.14(-1.01%)
May 29, 2013 13.83 13.83 13.83 0 -0.04(-0.29%)
May 28, 2013 13.93 13.97 13.87 13.87 6,317 -0.35(-2.46%)
May 24, 2013 14.22 14.22 14.22 14.22 1,440 +0.15(+1.07%)
May 23, 2013 13.95 14.07 13.95 14.07 2,720 +0.02(+0.14%)
May 22, 2013 14.27 14.27 14.05 14.05 2,783 -0.23(-1.61%)
May 21, 2013 14.28 14.28 14.28 14.28 400 -0.30(-2.06%)
May 17, 2013 14.58 14.58 14.58 0 +0.15(+1.04%)
May 16, 2013 14.45 14.50 14.43 14.43 4,250 +0.22(+1.55%)
May 14, 2013 14.21 14.21 14.21 0 +0.25(+1.79%)
May 10, 2013 13.96 13.96 13.96 13.96 0 +0.32(+2.35%)
May 09, 2013 13.65 13.68 13.64 13.64 2,300 -0.07(-0.51%)
May 08, 2013 13.85 13.85 13.69 13.71 2,916 +0.01(+0.07%)
May 07, 2013 13.55 13.72 13.55 13.70 1,100 +0.19(+1.41%)
May 03, 2013 13.51 13.51 13.51 0 +0.13(+0.97%)
May 02, 2013 13.38 13.38 13.38 13.38 357 -0.35(-2.55%)
May 01, 2013 13.73 13.73 13.73 13.73 356 +0.08(+0.59%)
Apr 30, 2013 13.65 13.65 13.65 13.65 1,000 +0.00(+0.00%)
Apr 29, 2013 13.65 13.65 13.65 13.65 100 +0.49(+3.72%)
Apr 24, 2013 13.16 13.16 13.16 13.16 0 +0.26(+2.02%)
Apr 23, 2013 12.90 12.90 12.90 12.90 300 -0.00(-0.04%)
Apr 22, 2013 12.90 12.90 12.90 12.90 1,793 -0.09(-0.65%)
Apr 19, 2013 13.00 13.04 12.99 12.99 881 -0.11(-0.84%)
Apr 18, 2013 13.08 13.10 13.08 13.10 243 -0.06(-0.46%)
Apr 17, 2013 13.16 13.16 13.16 13.16 100 -0.14(-1.05%)
Apr 16, 2013 13.18 13.30 13.18 13.30 249 +0.10(+0.76%)
Apr 15, 2013 13.16 13.25 13.16 13.20 715 -0.69(-4.97%)
Apr 11, 2013 13.89 13.89 13.89 0 +0.22(+1.61%)
Apr 10, 2013 13.68 13.68 13.67 13.67 408 +0.22(+1.65%)
Apr 09, 2013 13.46 13.46 13.45 13.45 824 +0.48(+3.68%)
Apr 08, 2013 13.11 13.11 12.97 12.97 2,020 -0.27(-2.04%)
Apr 05, 2013 13.17 13.31 13.17 13.24 2,298 +0.44(+3.44%)
Apr 04, 2013 12.77 12.80 12.72 12.80 700 -0.04(-0.31%)
Apr 02, 2013 12.84 12.84 12.84 0 -0.25(-1.91%)
Mar 27, 2013 13.09 13.09 13.09 0 -0.47(-3.47%)
Mar 26, 2013 13.56 13.56 13.56 13.56 1,125 -0.03(-0.22%)
Mar 25, 2013 13.62 13.62 13.59 13.59 518 -0.20(-1.45%)
Mar 22, 2013 13.79 13.79 13.79 13.79 200 -0.02(-0.13%)
Mar 21, 2013 13.81 13.81 13.81 13.81 360 -0.12(-0.88%)
Mar 20, 2013 14.03 14.03 13.85 13.93 2,966 -0.17(-1.21%)
Mar 19, 2013 14.20 14.20 13.97 14.10 9,577 -0.77(-5.18%)
Mar 18, 2013 14.87 14.87 14.87 14.87 100 -0.16(-1.06%)
Mar 14, 2013 15.03 15.03 15.03 0 +0.33(+2.24%)
Mar 12, 2013 14.70 14.70 14.70 14.70 0 -0.16(-1.08%)
Mar 11, 2013 14.84 14.86 14.84 14.86 966 +0.11(+0.75%)
Mar 07, 2013 14.75 14.75 14.75 0 +0.23(+1.58%)
Mar 05, 2013 14.52 14.52 14.52 0 +0.62(+4.46%)
Mar 04, 2013 13.90 13.90 13.90 13.90 1,000 +0.38(+2.81%)
Mar 01, 2013 13.52 13.52 13.52 13.52 1,000 +0.18(+1.35%)
Feb 28, 2013 13.45 13.45 13.34 13.34 1,100 +0.83(+6.63%)
Feb 26, 2013 12.51 12.51 12.51 12.51 0 -0.48(-3.73%)
Feb 25, 2013 13.12 13.12 12.97 12.99 849 -0.22(-1.63%)
Feb 22, 2013 13.23 13.23 13.21 13.21 3,600 +0.05(+0.38%)
Feb 21, 2013 13.38 13.45 13.16 13.16 15,916 -0.40(-2.95%)
Feb 20, 2013 13.65 13.65 13.56 13.56 700 -0.10(-0.77%)
Feb 19, 2013 13.66 13.66 13.66 13.66 163 -0.23(-1.62%)
Feb 15, 2013 13.89 13.89 13.89 13.89 300 -0.05(-0.36%)
Feb 14, 2013 13.94 13.94 13.94 13.94 200 -0.12(-0.82%)
Feb 13, 2013 14.05 14.05 14.05 14.05 200 -0.01(-0.04%)
Feb 12, 2013 14.06 14.06 14.06 14.06 800 -0.05(-0.35%)
Feb 11, 2013 14.07 14.11 14.07 14.11 1,233 +0.16(+1.15%)
Feb 08, 2013 13.95 13.95 13.95 13.95 250 +0.09(+0.65%)
Feb 07, 2013 13.99 14.00 13.86 13.86 1,520 -0.36(-2.53%)
Feb 06, 2013 14.22 14.22 14.22 14.22 301 -1.03(-6.75%)
Feb 01, 2013 15.25 15.25 15.25 0 +0.45(+3.04%)
Jan 28, 2013 14.80 14.80 14.80 0 -0.08(-0.54%)
Jan 25, 2013 14.88 14.88 14.88 14.88 1,000 -0.07(-0.47%)
Jan 24, 2013 14.95 14.96 14.95 14.95 454 -0.32(-2.10%)
Jan 17, 2013 15.27 15.27 15.27 0 +0.41(+2.76%)
Jan 16, 2013 14.98 15.01 14.86 14.86 25,967 -0.18(-1.20%)
Jan 15, 2013 15.04 15.04 15.04 15.04 121 +0.02(+0.12%)
Jan 12, 2013 15.02 15.02 15.02 0 +0.00(+0.00%)
Jan 11, 2013 15.02 15.02 15.02 15.02 1,000 +0.06(+0.42%)
Jan 10, 2013 14.96 14.96 14.96 14.96 100 -0.19(-1.25%)
Jan 09, 2013 15.14 15.15 15.14 15.15 3,549 +0.50(+3.41%)
Jan 08, 2013 14.77 14.77 14.65 14.65 500 -0.79(-5.12%)
Jan 07, 2013 15.44 15.44 15.44 15.44 915 +0.10(+0.65%)
Jan 04, 2013 15.38 15.38 15.34 15.34 3,225 -0.08(-0.52%)
Jan 03, 2013 15.11 15.42 15.11 15.42 421 -0.04(-0.26%)
Jan 02, 2013 15.55 15.56 15.41 15.46 13,791 +0.21(+1.38%)
Dec 31, 2012 15.05 15.25 15.05 15.25 1,688 +0.06(+0.39%)
Dec 28, 2012 15.18 15.22 15.10 15.19 4,534 -0.33(-2.13%)
Dec 27, 2012 15.34 15.54 15.34 15.52 21,213 +0.30(+1.97%)
Dec 26, 2012 15.22 15.22 15.22 15.22 5,230 +0.00(+0.00%)
Dec 24, 2012 15.19 15.22 15.19 15.22 203 +0.15(+1.00%)
Dec 21, 2012 15.03 15.07 15.03 15.07 1,301 -0.06(-0.40%)
Dec 19, 2012 15.13 15.13 15.13 0 +0.18(+1.20%)
Dec 18, 2012 14.78 15.00 14.78 14.95 2,484 +0.57(+3.96%)
Dec 14, 2012 14.38 14.38 14.38 0 +0.64(+4.66%)
Dec 13, 2012 13.80 13.80 13.74 13.74 900 +0.38(+2.84%)
Dec 12, 2012 13.36 13.36 13.36 13.36 1,021 -0.10(-0.74%)
Dec 11, 2012 13.37 13.46 13.36 13.46 2,489 +0.41(+3.14%)
Dec 07, 2012 13.05 13.05 13.05 0 +0.11(+0.85%)
Dec 05, 2012 12.94 12.94 12.94 12.94 0 +0.24(+1.89%)
Dec 04, 2012 12.73 12.75 12.70 12.70 3,331 -0.51(-3.86%)
Nov 30, 2012 13.17 13.22 12.94 13.21 8,297 -0.49(-3.58%)
Nov 29, 2012 13.47 13.70 13.47 13.70 3,253 +0.70(+5.38%)
Nov 28, 2012 13.03 13.03 13.00 13.00 766 -0.14(-1.07%)
Nov 27, 2012 13.02 13.14 12.96 13.14 3,100 -0.59(-4.30%)
Nov 26, 2012 13.73 13.73 13.73 13.73 100 +0.07(+0.51%)
Nov 24, 2012 13.34 13.66 13.34 13.66 1,700 +0.00(+0.00%)
Nov 23, 2012 13.34 13.66 13.34 13.66 1,700 +0.51(+3.88%)
Nov 21, 2012 13.09 13.15 13.09 13.15 2,019 +0.45(+3.54%)
Nov 20, 2012 12.68 12.70 12.68 12.70 2,727 +0.11(+0.87%)
Nov 19, 2012 12.63 12.63 12.59 12.59 315 +0.05(+0.40%)
Nov 16, 2012 12.59 12.59 12.53 12.54 5,600 -0.17(-1.34%)
Nov 15, 2012 12.64 12.71 12.64 12.71 1,322 +0.12(+0.95%)
Nov 14, 2012 12.92 12.92 12.59 12.59 15,908 +0.84(+7.15%)
Nov 13, 2012 11.45 11.75 11.45 11.75 1,989 +0.16(+1.38%)
Nov 12, 2012 11.57 11.59 11.45 11.59 1,750 +0.07(+0.61%)
Nov 09, 2012 11.65 11.69 11.52 11.52 3,971 -0.06(-0.52%)
Nov 08, 2012 11.77 11.87 11.58 11.58 1,512 -0.53(-4.38%)
Nov 07, 2012 12.17 12.22 12.05 12.11 5,150 -0.55(-4.34%)
Nov 06, 2012 12.66 12.66 12.57 12.66 4,531 -0.03(-0.24%)
Nov 05, 2012 12.58 12.69 12.58 12.69 1,120 -0.07(-0.55%)
Nov 01, 2012 12.76 12.76 12.76 0 -0.27(-2.07%)
Oct 31, 2012 12.96 13.03 12.86 13.03 3,989 -0.47(-3.48%)
Oct 26, 2012 13.50 13.50 13.50 0 -0.10(-0.74%)
Oct 25, 2012 13.60 13.60 13.60 13.60 200 -0.20(-1.45%)
Oct 24, 2012 13.90 13.90 13.80 13.80 283 -0.20(-1.43%)
Oct 23, 2012 14.00 14.00 13.98 14.00 1,400 -0.68(-4.63%)
Oct 19, 2012 14.68 14.68 14.68 14.68 167 -0.08(-0.54%)
Oct 18, 2012 14.76 14.89 14.76 14.76 1,692 -0.21(-1.40%)
Oct 16, 2012 14.97 14.97 14.97 0 +0.57(+3.96%)
Oct 15, 2012 14.40 14.40 14.40 14.40 1,033 -0.10(-0.69%)
Oct 12, 2012 14.32 14.50 14.32 14.50 2,135 +0.26(+1.82%)
Oct 11, 2012 14.24 14.24 14.24 14.24 498 -0.16(-1.10%)
Oct 09, 2012 14.40 14.40 14.40 0 -0.15(-1.03%)
Oct 08, 2012 14.60 14.60 14.55 14.55 1,853 -0.20(-1.36%)
Oct 06, 2012 14.92 14.92 14.75 14.75 1,500 +0.00(+0.00%)
Oct 05, 2012 14.92 14.92 14.75 14.75 1,500 -0.18(-1.21%)
Oct 04, 2012 14.93 14.93 14.93 14.93 500 +0.39(+2.68%)
Oct 03, 2012 14.54 14.54 14.54 14.54 177 -0.06(-0.41%)
Oct 02, 2012 14.49 14.68 14.49 14.60 8,212 +0.05(+0.34%)
Oct 01, 2012 14.42 14.55 14.42 14.55 914 +0.30(+2.11%)
Sep 28, 2012 14.25 14.25 14.25 14.25 236 -0.35(-2.40%)
Sep 27, 2012 14.50 14.60 14.34 14.60 3,218 -0.05(-0.34%)
Sep 26, 2012 14.65 14.67 14.65 14.65 7,826 -0.10(-0.68%)
Sep 25, 2012 14.91 14.91 14.75 14.75 13,425 -1.49(-9.17%)
Sep 24, 2012 16.20 16.43 16.04 16.24 29,634 -0.36(-2.17%)
Sep 21, 2012 16.50 16.60 16.50 16.60 2,135 +0.25(+1.53%)
Sep 20, 2012 16.38 16.39 16.35 16.35 9,932 -0.30(-1.80%)
Sep 19, 2012 16.66 16.66 16.55 16.65 8,840 +0.17(+1.03%)
Sep 18, 2012 16.50 16.50 16.48 16.48 4,921 -0.64(-3.74%)
Sep 17, 2012 17.16 17.16 17.12 17.12 2,400 -0.09(-0.52%)
Sep 14, 2012 17.21 17.21 17.21 17.21 1,300 +0.17(+1.00%)
Sep 13, 2012 16.83 17.04 16.83 17.04 574 +0.14(+0.83%)
Sep 11, 2012 16.90 16.90 16.90 0 +0.15(+0.90%)
Sep 07, 2012 16.75 16.75 16.75 0 +0.42(+2.57%)
Sep 06, 2012 16.18 16.33 16.18 16.33 280 +0.51(+3.22%)
Sep 05, 2012 15.79 15.93 15.79 15.82 1,688 -0.17(-1.06%)
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.