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 (%)
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%)
Sep 04, 2012 15.99 15.99 15.99 15.99 106 +0.28(+1.78%)
Aug 31, 2012 15.80 15.80 15.71 15.71 200 -0.12(-0.76%)
Aug 29, 2012 15.83 15.83 15.83 0 +0.03(+0.19%)
Aug 24, 2012 15.80 15.80 15.80 0 -0.17(-1.06%)
Aug 23, 2012 15.82 15.97 15.82 15.97 575 +0.15(+0.95%)
Aug 22, 2012 15.77 15.87 15.77 15.82 1,066 -0.91(-5.44%)
Aug 20, 2012 16.73 16.73 16.73 0 -0.30(-1.76%)
Aug 17, 2012 17.26 17.26 17.03 17.03 1,246 -0.19(-1.10%)
Aug 16, 2012 17.01 17.22 17.01 17.22 1,115 -0.78(-4.33%)
Aug 15, 2012 17.78 18.00 17.78 18.00 400 -0.06(-0.33%)
Aug 14, 2012 18.06 18.06 18.06 18.06 330 +0.20(+1.14%)
Aug 11, 2012 17.86 17.86 17.86 0 +0.00(+0.00%)
Aug 10, 2012 17.86 17.86 17.86 17.86 5,169 +0.51(+2.91%)
Aug 08, 2012 17.35 17.35 17.35 0 -0.45(-2.53%)
Aug 07, 2012 17.80 17.80 17.80 17.80 100 +0.01(+0.06%)
Aug 06, 2012 17.83 17.83 17.79 17.79 246 +0.23(+1.31%)
Aug 03, 2012 17.56 17.56 17.56 17.56 231 +0.22(+1.27%)
Aug 02, 2012 17.34 17.34 17.34 17.34 160 -0.41(-2.31%)
Aug 01, 2012 17.94 17.94 17.71 17.75 722 -0.18(-1.00%)
Jul 31, 2012 17.93 17.93 17.93 17.93 110 +0.90(+5.28%)
Jul 27, 2012 17.03 17.03 17.03 0 +0.37(+2.22%)
Jul 26, 2012 16.79 16.79 16.66 16.66 664 +0.71(+4.45%)
Jul 25, 2012 16.23 16.23 15.95 15.95 2,349 +0.17(+1.08%)
Jul 24, 2012 16.26 16.26 15.74 15.78 5,825 -0.54(-3.31%)
Jul 23, 2012 16.49 16.49 16.00 16.32 2,250 -0.76(-4.45%)
Jul 20, 2012 17.45 17.45 17.08 17.08 1,917 -0.92(-5.11%)
Jul 17, 2012 18.00 18.00 18.00 0 +0.04(+0.22%)
Jul 12, 2012 17.96 17.96 17.96 0 -0.10(-0.55%)
Jul 11, 2012 18.05 18.06 17.95 18.06 1,400 -0.38(-2.06%)
Jul 09, 2012 18.44 18.44 18.44 0 +0.14(+0.77%)
Jul 06, 2012 18.30 18.30 18.30 18.30 128 -0.37(-1.98%)
Jul 05, 2012 18.82 18.82 18.67 18.67 1,436 -0.99(-5.04%)
Jul 02, 2012 19.66 19.66 19.66 19.66 0 -0.06(-0.30%)
Jun 29, 2012 19.72 19.72 19.72 19.72 241 +0.78(+4.12%)
Jun 28, 2012 18.94 18.94 18.94 18.94 1,308 -0.45(-2.32%)
Jun 27, 2012 19.37 19.39 19.37 19.39 2,107 +0.33(+1.73%)
Jun 26, 2012 19.40 19.40 19.06 19.06 1,552 -0.67(-3.41%)
Jun 22, 2012 19.73 19.73 19.73 0 +0.04(+0.22%)
Jun 21, 2012 20.01 20.01 19.69 19.69 8,516 -0.68(-3.34%)
Jun 20, 2012 20.45 20.45 20.37 20.37 735 +0.15(+0.74%)
Jun 19, 2012 20.11 20.28 20.09 20.22 46,934 -0.40(-1.94%)
Jun 15, 2012 20.62 20.62 20.62 0 +0.45(+2.23%)
Jun 14, 2012 20.19 20.19 20.17 20.17 500 +0.33(+1.66%)
Jun 13, 2012 19.75 19.84 19.75 19.84 750 +0.08(+0.40%)
Jun 12, 2012 19.70 19.85 19.54 19.76 6,064 +0.24(+1.23%)
Jun 11, 2012 19.52 19.52 19.52 19.52 600 -0.04(-0.20%)
Jun 08, 2012 19.26 19.56 19.26 19.56 1,700 +0.35(+1.82%)
Jun 07, 2012 19.20 19.21 19.17 19.21 2,900 -0.01(-0.05%)
Jun 06, 2012 19.13 19.22 19.13 19.22 1,900 +0.24(+1.26%)
Jun 05, 2012 19.07 19.12 18.88 18.98 12,540 +0.91(+5.04%)
Jun 04, 2012 18.07 18.07 18.07 18.07 150 -0.04(-0.22%)
Jun 01, 2012 18.12 18.12 18.11 18.11 1,400 -0.16(-0.88%)
May 31, 2012 17.66 18.27 17.66 18.27 5,630 +0.60(+3.40%)
May 30, 2012 18.00 18.00 17.67 17.67 2,343 -0.61(-3.34%)
May 29, 2012 18.24 18.29 18.22 18.28 2,650 +0.03(+0.16%)
May 25, 2012 18.33 18.33 18.25 18.25 897 -0.20(-1.10%)
May 24, 2012 19.53 19.53 18.44 18.45 1,226 -1.24(-6.28%)
May 23, 2012 19.78 19.78 18.50 19.69 2,490 +0.44(+2.27%)
May 22, 2012 19.81 19.82 19.05 19.25 2,835 -0.48(-2.42%)
May 21, 2012 19.73 19.73 19.73 19.73 603 -0.34(-1.69%)
May 18, 2012 20.17 20.17 19.41 20.07 695 +0.66(+3.40%)
May 17, 2012 19.41 19.41 19.41 19.41 354 -0.14(-0.72%)
May 16, 2012 19.93 19.93 19.55 19.55 843 -0.26(-1.31%)
May 15, 2012 20.20 20.20 19.81 19.81 2,465 -0.47(-2.32%)
May 14, 2012 20.48 20.48 20.25 20.28 10,956 -0.32(-1.55%)
May 11, 2012 20.77 20.77 20.60 20.60 859 -0.66(-3.10%)
May 10, 2012 21.22 21.26 21.22 21.26 547 +0.24(+1.14%)
May 09, 2012 21.02 21.02 21.02 21.02 145 -0.55(-2.55%)
May 08, 2012 21.57 21.63 21.52 21.57 46,047 -0.02(-0.09%)
May 07, 2012 21.59 21.59 21.59 21.59 377 +0.07(+0.33%)
May 04, 2012 21.52 21.52 21.52 21.52 400 -0.10(-0.46%)
May 03, 2012 21.65 21.67 21.62 21.62 1,724 -0.13(-0.60%)
May 02, 2012 21.75 21.75 21.75 21.75 200 -0.05(-0.23%)
Apr 30, 2012 21.80 21.80 21.80 0 -0.20(-0.91%)
Apr 27, 2012 21.96 22.00 21.96 22.00 1,327 +0.19(+0.87%)
Apr 26, 2012 21.73 21.81 21.73 21.81 2,047 -0.29(-1.31%)
Apr 25, 2012 21.96 22.10 21.96 22.10 598 +0.32(+1.47%)
Apr 24, 2012 21.70 21.78 21.68 21.78 724 +0.40(+1.87%)
Apr 23, 2012 21.50 21.50 21.38 21.38 391 -0.26(-1.20%)
Apr 20, 2012 21.60 21.64 21.60 21.64 266 -0.03(-0.14%)
Apr 19, 2012 21.65 21.67 21.50 21.67 1,418 -0.13(-0.60%)
Apr 18, 2012 21.80 21.80 21.80 21.80 166 -0.21(-0.95%)
Apr 16, 2012 22.01 22.01 22.01 0 -0.34(-1.52%)
Apr 11, 2012 22.35 22.35 22.35 0 -0.53(-2.32%)
Apr 04, 2012 22.88 22.88 22.88 0 -0.36(-1.55%)
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.