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 17, 2016 12.52 12.52 12.52 0 +0.12(+0.93%)
Mar 14, 2016 12.40 12.40 12.40 1 +0.93(+8.11%)
Feb 24, 2016 11.47 11.47 11.47 0 +0.63(+5.81%)
Feb 09, 2016 10.84 10.84 10.84 0 +0.26(+2.46%)
Feb 08, 2016 10.58 10.58 10.58 10.58 100 -0.17(-1.58%)
Feb 04, 2016 10.75 10.75 10.75 0 -0.14(-1.29%)
Jan 29, 2016 10.89 10.89 10.89 105 +0.42(+4.01%)
Jan 25, 2016 10.47 10.47 10.47 50 -0.48(-4.38%)
Jan 12, 2016 10.95 10.95 10.95 0 +0.00(+0.00%)
Jan 04, 2016 10.95 10.95 10.95 25 -0.00(-0.04%)
Dec 30, 2015 10.95 10.95 10.95 0 +0.20(+1.90%)
Dec 22, 2015 10.75 10.75 10.75 0 -0.28(-2.54%)
Dec 21, 2015 11.03 11.03 11.03 11.03 1,680 +0.16(+1.52%)
Dec 18, 2015 10.87 10.87 10.87 10.87 500 +0.14(+1.35%)
Dec 14, 2015 10.72 10.72 10.72 0 -0.14(-1.29%)
Dec 11, 2015 10.86 10.86 10.86 10.86 1,360 -0.33(-2.95%)
Dec 09, 2015 11.19 11.19 11.19 0 +0.31(+2.87%)
Dec 08, 2015 10.88 10.88 10.88 10.88 410 -0.22(-2.00%)
Dec 07, 2015 11.07 11.10 10.88 11.10 2,374 +0.02(+0.18%)
Dec 03, 2015 11.08 11.08 11.08 0 +0.17(+1.56%)
Dec 02, 2015 10.91 10.91 10.91 10.91 400 -0.14(-1.27%)
Dec 01, 2015 11.09 11.09 11.05 11.05 2,204 -0.36(-3.16%)
Nov 20, 2015 11.37 11.41 11.37 11.41 508 +0.06(+0.53%)
Nov 12, 2015 11.35 11.35 11.35 0 +0.05(+0.44%)
Nov 09, 2015 11.30 11.30 11.30 22 -1.04(-8.43%)
Nov 04, 2015 12.34 12.34 12.34 0 -0.05(-0.40%)
Nov 02, 2015 12.39 12.39 12.39 0 +0.34(+2.82%)
Oct 30, 2015 12.10 12.10 12.05 12.05 300 -0.45(-3.60%)
Oct 23, 2015 12.50 12.50 12.50 0 +0.22(+1.79%)
Oct 20, 2015 12.28 12.28 12.28 0 +0.09(+0.74%)
Oct 19, 2015 12.05 12.19 12.05 12.19 401 +0.48(+4.10%)
Oct 16, 2015 11.78 11.78 11.71 11.71 2,000 +0.28(+2.45%)
Oct 14, 2015 11.43 11.43 11.43 201 -0.07(-0.61%)
Oct 12, 2015 11.50 11.50 11.50 0 +0.02(+0.17%)
Oct 09, 2015 11.45 11.50 11.43 11.48 3,242 +0.11(+0.97%)
Oct 08, 2015 11.39 11.39 11.37 11.37 475 +0.12(+1.07%)
Sep 29, 2015 11.25 11.25 11.25 15 +0.09(+0.81%)
Sep 28, 2015 11.16 11.16 11.16 11.16 904 -0.26(-2.28%)
Sep 25, 2015 11.44 11.44 11.42 11.42 2,500 +0.21(+1.87%)
Sep 24, 2015 11.26 11.26 11.21 11.21 277 -0.69(-5.80%)
Sep 21, 2015 11.90 11.90 11.90 208 -0.10(-0.83%)
Sep 17, 2015 12.00 12.00 12.00 0 +0.10(+0.84%)
Sep 15, 2015 11.90 11.90 11.90 0 -0.32(-2.62%)
Sep 11, 2015 12.22 12.22 12.22 15 +0.14(+1.16%)
Sep 10, 2015 12.08 12.08 12.08 12.08 300 +0.09(+0.71%)
Sep 04, 2015 11.99 11.99 11.99 0 -0.16(-1.28%)
Sep 01, 2015 12.15 12.15 12.15 0 -0.23(-1.86%)
Aug 28, 2015 12.38 12.38 12.38 41 +0.04(+0.32%)
Aug 26, 2015 12.34 12.34 12.34 58 +0.19(+1.56%)
Aug 24, 2015 12.15 12.15 12.15 6 -0.46(-3.65%)
Aug 21, 2015 12.50 12.61 12.50 12.61 385 -0.28(-2.17%)
Aug 17, 2015 12.89 12.89 12.89 0 -0.50(-3.73%)
Aug 14, 2015 13.39 13.39 13.39 13.39 190 +0.17(+1.29%)
Aug 13, 2015 13.22 13.22 13.22 13.22 1,215 -0.39(-2.87%)
Aug 03, 2015 13.61 13.61 13.61 13 +0.04(+0.29%)
Jul 31, 2015 13.57 13.57 13.57 13.57 600 +0.35(+2.61%)
Jul 30, 2015 13.22 13.22 13.22 13.22 100 -0.21(-1.53%)
Jul 27, 2015 13.43 13.43 13.43 0 +0.63(+4.92%)
Jul 17, 2015 12.80 12.80 12.80 0 -0.06(-0.47%)
Jul 16, 2015 12.91 12.91 12.86 12.86 526 -0.10(-0.77%)
Jul 15, 2015 12.96 12.96 12.96 12.96 284 +0.04(+0.31%)
Jul 13, 2015 12.92 12.92 12.92 0 +0.23(+1.81%)
Jul 10, 2015 12.66 12.69 12.66 12.69 1,000 -0.08(-0.63%)
Jul 08, 2015 12.77 12.77 12.77 0 +0.17(+1.35%)
Jul 07, 2015 12.58 12.63 12.58 12.60 4,408 -0.25(-1.95%)
Jul 06, 2015 12.87 12.87 12.78 12.85 10,893 -0.15(-1.15%)
Jun 30, 2015 13.00 13.00 13.00 0 -0.03(-0.23%)
Jun 23, 2015 13.03 13.03 13.03 0 -0.12(-0.91%)
Jun 22, 2015 13.15 13.15 13.15 13.15 157 -0.10(-0.75%)
Jun 19, 2015 13.22 13.25 13.22 13.25 1,400 +0.40(+3.11%)
Jun 18, 2015 12.85 12.85 12.85 12.85 100 -0.20(-1.53%)
Jun 15, 2015 13.05 13.05 13.05 1 -0.65(-4.74%)
Jun 08, 2015 13.70 13.70 13.70 0 -0.41(-2.91%)
Jun 05, 2015 14.11 14.11 14.11 14.11 361 -0.39(-2.69%)
Jun 04, 2015 14.20 14.50 14.16 14.50 2,033 +0.46(+3.28%)
Jun 01, 2015 14.04 14.04 14.04 1 +0.02(+0.14%)
May 29, 2015 13.95 14.02 13.85 14.02 3,159 +0.21(+1.52%)
May 26, 2015 13.81 13.81 13.81 45 -0.79(-5.41%)
May 21, 2015 14.60 14.60 14.60 0 -0.27(-1.82%)
May 12, 2015 14.87 14.87 14.87 0 +0.11(+0.75%)
May 11, 2015 14.76 14.76 14.76 14.76 2,189 +0.04(+0.27%)
May 08, 2015 14.76 14.76 14.72 14.72 5,300 +0.01(+0.07%)
May 06, 2015 14.71 14.71 14.71 0 +0.25(+1.73%)
Apr 29, 2015 14.46 14.46 14.46 0 +0.58(+4.18%)
Apr 27, 2015 13.88 13.88 13.88 0 -0.07(-0.51%)
Apr 22, 2015 13.95 13.95 13.95 0 -0.30(-2.10%)
Apr 16, 2015 14.25 14.25 14.25 4 +0.15(+1.06%)
Apr 13, 2015 14.10 14.10 14.10 0 +0.03(+0.21%)
Apr 08, 2015 14.07 14.07 14.07 0 -0.24(-1.68%)
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.