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 31, 2014 19.22 19.22 19.22 19.22 363 -0.07(-0.36%)
Jul 30, 2014 19.26 19.29 19.26 19.29 2,011 +0.13(+0.68%)
Jul 29, 2014 19.06 19.27 19.06 19.16 6,055 -0.03(-0.16%)
Jul 28, 2014 19.19 19.19 19.19 19.19 518 -0.08(-0.42%)
Jul 24, 2014 19.27 19.27 19.27 53 -0.10(-0.52%)
Jul 23, 2014 19.37 19.37 19.37 19.37 350 -0.08(-0.41%)
Jul 17, 2014 19.45 19.45 19.45 40 -0.57(-2.83%)
Jul 16, 2014 20.02 20.02 20.02 20.02 106 +0.47(+2.42%)
Jul 15, 2014 19.54 19.54 19.54 19.54 429 +0.14(+0.74%)
Jul 09, 2014 19.40 19.40 19.40 0 +0.01(+0.05%)
Jul 02, 2014 19.39 19.39 19.39 9 -0.01(-0.05%)
Jul 01, 2014 19.67 19.67 19.40 19.40 99,679 +0.12(+0.62%)
Jun 26, 2014 19.28 19.28 19.28 1,943 +0.06(+0.31%)
Jun 25, 2014 19.22 19.22 19.22 19.22 568 -0.20(-1.03%)
Jun 24, 2014 19.42 19.42 19.42 19.42 200 -0.03(-0.15%)
Jun 23, 2014 19.39 19.45 19.39 19.45 3,175 -0.10(-0.51%)
Jun 19, 2014 19.55 19.55 19.55 29 +0.20(+1.05%)
Jun 18, 2014 19.27 19.35 19.27 19.35 1,388 +0.11(+0.56%)
Jun 17, 2014 19.24 19.24 19.24 19.24 520 -0.04(-0.21%)
Jun 13, 2014 19.28 19.28 19.28 1 +0.00(+0.00%)
Jun 10, 2014 19.28 19.28 19.28 0 -0.02(-0.10%)
Jun 06, 2014 19.31 19.31 19.30 19.30 1,136 +0.03(+0.16%)
Jun 05, 2014 19.27 19.27 19.27 19.27 120 +0.02(+0.10%)
Jun 03, 2014 19.25 19.25 19.25 19.25 42 -0.05(-0.27%)
Jun 02, 2014 19.35 19.35 19.30 19.30 489 -0.05(-0.26%)
May 29, 2014 19.35 19.35 19.35 19.35 22 -0.15(-0.75%)
May 27, 2014 19.50 19.50 19.50 0 +0.06(+0.31%)
May 20, 2014 19.44 19.44 19.44 0 +0.04(+0.21%)
May 14, 2014 19.40 19.40 19.40 18 -0.04(-0.21%)
May 13, 2014 19.38 19.44 19.38 19.44 626 -0.06(-0.31%)
May 12, 2014 19.50 19.50 19.50 19.50 150 -0.17(-0.85%)
May 08, 2014 19.67 19.67 19.67 1 -0.11(-0.57%)
May 06, 2014 19.78 19.78 19.78 19.78 53 -0.10(-0.50%)
May 05, 2014 19.88 19.88 19.88 19.88 127 +0.23(+1.17%)
May 02, 2014 19.61 19.68 19.60 19.65 1,078 -0.04(-0.20%)
Apr 30, 2014 19.69 19.69 19.69 19.69 0 +0.19(+0.97%)
Apr 25, 2014 19.50 19.50 19.50 0 +0.00(+0.00%)
Apr 24, 2014 19.52 19.52 19.50 19.50 700 +0.95(+5.12%)
Apr 23, 2014 18.48 18.83 18.48 18.55 8,250 -0.65(-3.39%)
Apr 21, 2014 19.20 19.20 19.20 0 +0.07(+0.37%)
Apr 15, 2014 19.13 19.13 19.13 0 -0.43(-2.20%)
Apr 10, 2014 19.56 19.56 19.56 19.56 12 -0.35(-1.76%)
Apr 09, 2014 19.75 19.91 19.75 19.91 612 +0.60(+3.11%)
Apr 08, 2014 19.14 19.31 19.14 19.31 1,705 -0.01(-0.05%)
Apr 02, 2014 19.32 19.32 19.32 0 -0.44(-2.23%)
Mar 31, 2014 19.76 19.76 19.76 52 -0.12(-0.60%)
Mar 26, 2014 19.88 19.88 19.88 0 +0.55(+2.85%)
Mar 24, 2014 19.33 19.33 19.33 10 +0.10(+0.52%)
Mar 21, 2014 19.23 19.23 19.23 19.23 287 +0.11(+0.58%)
Mar 19, 2014 19.12 19.12 19.12 19.12 0 +0.33(+1.76%)
Mar 14, 2014 18.79 18.79 18.79 18.79 17 +0.19(+1.02%)
Mar 13, 2014 18.61 18.61 18.60 18.60 300 +0.00(+0.00%)
Mar 12, 2014 18.60 18.60 18.60 18.60 175 -0.45(-2.36%)
Mar 11, 2014 19.05 19.05 19.05 19.05 100 -0.29(-1.50%)
Mar 07, 2014 19.34 19.34 19.34 0 +0.41(+2.17%)
Mar 04, 2014 18.93 18.93 18.93 0 +0.41(+2.24%)
Mar 03, 2014 18.66 18.66 18.52 18.52 1,267 -1.00(-5.14%)
Feb 28, 2014 19.52 19.52 19.52 19.52 0 -0.10(-0.51%)
Feb 27, 2014 19.61 19.64 19.61 19.62 5,000 -0.88(-4.29%)
Feb 26, 2014 20.50 20.50 20.50 20.50 146 +0.75(+3.80%)
Feb 25, 2014 19.81 19.85 19.69 19.75 10,839 +0.27(+1.39%)
Feb 24, 2014 19.28 19.55 19.28 19.48 16,816 +0.05(+0.26%)
Feb 19, 2014 19.43 19.43 19.43 0 -0.01(-0.05%)
Feb 18, 2014 19.25 19.44 19.25 19.44 1,383 +0.28(+1.46%)
Feb 14, 2014 19.16 19.16 19.16 0 +0.07(+0.37%)
Feb 13, 2014 19.09 19.09 19.09 19.09 1,311 +0.32(+1.70%)
Feb 12, 2014 18.75 18.77 18.75 18.77 1,427 +0.35(+1.92%)
Feb 11, 2014 18.48 18.48 18.42 18.42 1,539 +0.01(+0.03%)
Feb 10, 2014 18.19 18.41 18.19 18.41 1,498 +0.63(+3.54%)
Feb 07, 2014 17.78 17.78 17.78 17.78 0 +0.74(+4.34%)
Feb 06, 2014 17.04 17.04 17.04 17.04 1,113 +0.24(+1.43%)
Feb 05, 2014 16.79 16.80 16.78 16.80 919 -0.15(-0.91%)
Feb 04, 2014 16.77 17.04 16.77 16.95 3,443 -0.17(-0.99%)
Feb 03, 2014 17.22 17.23 17.12 17.12 1,283 -0.34(-1.97%)
Jan 30, 2014 17.47 17.47 17.47 17.47 24 +0.08(+0.46%)
Jan 28, 2014 17.39 17.39 17.39 17.39 46 -0.08(-0.46%)
Jan 24, 2014 17.47 17.47 17.47 85 +0.07(+0.40%)
Jan 23, 2014 17.40 17.40 17.40 17.40 1,166 +0.19(+1.13%)
Jan 22, 2014 17.21 17.21 17.21 17.21 261 -0.67(-3.75%)
Jan 16, 2014 17.88 17.88 17.88 17.88 0 +0.22(+1.23%)
Jan 15, 2014 17.66 17.66 17.66 17.66 361 +0.66(+3.88%)
Jan 13, 2014 17.00 17.00 17.00 17.00 19 +0.26(+1.55%)
Jan 09, 2014 16.74 16.74 16.74 16.74 42 +0.28(+1.70%)
Jan 08, 2014 16.70 16.70 16.46 16.46 764 +0.43(+2.68%)
Jan 07, 2014 16.03 16.03 16.03 16.03 366 +1.12(+7.49%)
Jan 06, 2014 14.91 14.91 14.91 14.91 404 +0.03(+0.22%)
Dec 24, 2013 14.88 14.88 14.88 42 -0.00(-0.00%)
Dec 23, 2013 14.90 14.90 14.82 14.88 6,716 +0.25(+1.71%)
Dec 20, 2013 14.65 14.65 14.63 14.63 0 -0.49(-3.24%)
Dec 19, 2013 15.10 15.12 14.98 15.12 1,723 +0.07(+0.47%)
Dec 18, 2013 15.05 15.05 15.05 15.05 305 -0.30(-1.95%)
Dec 16, 2013 15.35 15.35 15.35 64 +0.05(+0.33%)
Dec 13, 2013 15.27 15.30 15.27 15.30 0 -0.74(-4.61%)
Dec 10, 2013 16.04 16.04 16.04 16.04 0 -0.08(-0.50%)
Dec 06, 2013 16.12 16.12 16.12 0 -0.06(-0.37%)
Dec 05, 2013 16.20 16.20 16.18 16.18 2,000 -0.03(-0.19%)
Dec 04, 2013 16.35 16.35 16.20 16.21 1,331 -0.02(-0.12%)
Dec 03, 2013 16.22 16.23 16.22 16.23 923 -0.77(-4.53%)
Nov 29, 2013 17.00 17.00 17.00 17.00 0 -0.12(-0.70%)
Nov 27, 2013 17.12 17.12 17.12 17.12 100 +0.14(+0.82%)
Nov 26, 2013 16.99 16.99 16.98 16.98 600 +0.39(+2.35%)
Nov 22, 2013 16.59 16.59 16.59 0 +0.26(+1.59%)
Nov 19, 2013 16.33 16.33 16.33 0 +0.07(+0.46%)
Nov 18, 2013 16.20 16.25 16.20 16.25 2,915 +0.16(+1.03%)
Nov 15, 2013 16.09 16.09 16.09 16.09 1,631 +0.15(+0.94%)
Nov 14, 2013 15.96 16.04 15.87 15.94 3,554 -0.61(-3.69%)
Nov 13, 2013 16.55 16.55 16.55 16.55 2,000 -0.09(-0.51%)
Nov 12, 2013 16.65 16.65 16.57 16.64 3,561 +0.04(+0.21%)
Nov 08, 2013 16.60 16.60 16.60 0 +0.10(+0.61%)
Nov 06, 2013 16.50 16.50 16.50 0 -0.01(-0.06%)
Nov 05, 2013 16.51 16.51 16.51 16.51 246 -0.12(-0.72%)
Nov 04, 2013 16.63 16.63 16.63 16.63 1,000 +0.23(+1.40%)
Nov 01, 2013 16.42 16.42 16.40 16.40 200 -0.23(-1.38%)
Oct 31, 2013 16.63 16.63 16.63 16.63 110 -0.18(-1.07%)
Oct 30, 2013 16.83 16.83 16.80 16.81 1,363 +0.10(+0.60%)
Oct 29, 2013 16.74 16.78 16.65 16.71 1,676 -0.03(-0.18%)
Oct 28, 2013 16.50 16.75 16.50 16.74 3,946 +0.58(+3.59%)
Oct 24, 2013 16.16 16.16 16.16 16.16 0 -0.16(-0.98%)
Oct 23, 2013 16.32 16.32 16.32 16.32 791 -0.05(-0.32%)
Oct 22, 2013 16.46 16.46 16.37 16.37 1,082 -0.57(-3.35%)
Oct 21, 2013 17.04 17.05 16.94 16.94 5,730 -0.38(-2.19%)
Oct 18, 2013 17.26 17.34 17.20 17.32 1,102 -0.10(-0.56%)
Oct 17, 2013 17.45 17.50 17.42 17.42 835 +0.12(+0.68%)
Oct 16, 2013 17.06 17.31 17.06 17.30 15,518 +0.39(+2.31%)
Oct 15, 2013 16.91 16.91 16.91 16.91 207 -0.31(-1.80%)
Oct 14, 2013 17.31 17.32 17.21 17.22 8,890 +0.14(+0.82%)
Oct 10, 2013 17.08 17.08 17.08 0 +0.08(+0.47%)
Oct 09, 2013 17.04 17.04 17.00 17.00 2,400 -0.14(-0.79%)
Oct 08, 2013 17.24 17.31 17.14 17.14 3,300 +0.14(+0.80%)
Oct 03, 2013 17.00 17.00 17.00 0 -0.09(-0.53%)
Oct 02, 2013 17.09 17.09 17.09 17.09 100 +0.18(+1.06%)
Oct 01, 2013 16.92 16.93 16.91 16.91 2,212 +0.53(+3.24%)
Sep 27, 2013 16.38 16.38 16.38 0 +0.38(+2.37%)
Sep 26, 2013 16.01 16.01 15.96 16.00 5,200 +0.97(+6.45%)
Sep 24, 2013 15.03 15.03 15.03 15.03 0 +0.19(+1.28%)
Sep 23, 2013 14.89 14.98 14.78 14.84 2,378 +0.10(+0.68%)
Sep 20, 2013 14.74 14.77 14.74 14.74 742 -0.12(-0.81%)
Sep 18, 2013 14.86 14.86 14.86 0 +0.11(+0.75%)
Sep 16, 2013 14.75 14.75 14.75 0 +0.15(+1.03%)
Sep 13, 2013 14.60 14.60 14.60 14.60 0 -0.15(-1.02%)
Sep 12, 2013 14.80 14.80 14.72 14.75 1,229 +0.19(+1.30%)
Sep 11, 2013 14.50 14.56 14.50 14.56 1,400 -0.47(-3.13%)
Sep 09, 2013 15.03 15.03 15.03 0 +0.12(+0.80%)
Sep 06, 2013 14.89 14.91 14.89 14.91 511 +0.07(+0.47%)
Sep 05, 2013 14.78 14.84 14.77 14.84 1,200 +0.46(+3.20%)
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%)
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.