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 28, 2018 18.81 18.81 18.81 0 +0.19(+1.02%)
Mar 27, 2018 18.65 18.65 18.62 18.62 270 -0.30(-1.59%)
Mar 26, 2018 18.70 18.92 18.70 18.92 800 +0.32(+1.72%)
Mar 23, 2018 18.60 18.60 18.60 18.60 110 -0.49(-2.57%)
Mar 19, 2018 19.09 19.09 19.09 0 +0.22(+1.17%)
Mar 15, 2018 18.87 18.87 18.87 0 +0.32(+1.73%)
Mar 08, 2018 18.55 18.55 18.55 0 +0.70(+3.92%)
Mar 01, 2018 17.85 17.85 17.85 0 -0.46(-2.51%)
Feb 27, 2018 18.31 18.31 18.31 30 -0.12(-0.62%)
Feb 26, 2018 18.43 18.43 18.43 18.43 656 -0.27(-1.42%)
Feb 23, 2018 18.52 18.69 18.52 18.69 1,532 +0.44(+2.41%)
Feb 22, 2018 18.25 18.35 18.25 18.25 2,342 -0.24(-1.30%)
Feb 21, 2018 18.49 18.49 18.49 18.49 1,420 +0.00(+0.00%)
Feb 15, 2018 18.49 18.49 18.49 0 -0.16(-0.85%)
Feb 14, 2018 18.65 18.65 18.65 18.65 103 -0.01(-0.06%)
Feb 12, 2018 18.66 18.66 18.66 0 -0.42(-2.20%)
Feb 06, 2018 19.08 19.08 19.08 17 -0.55(-2.78%)
Feb 05, 2018 19.45 19.62 19.45 19.62 1,340 -0.38(-1.88%)
Feb 01, 2018 20.00 20.00 20.00 1 +0.61(+3.15%)
Jan 31, 2018 19.39 19.39 19.39 19.39 3,338 -0.02(-0.10%)
Jan 30, 2018 19.60 19.60 19.41 19.41 2,363 -0.25(-1.27%)
Jan 29, 2018 19.66 19.66 19.66 19.66 409 -0.33(-1.65%)
Jan 24, 2018 19.99 19.99 19.99 22 +0.10(+0.50%)
Jan 22, 2018 19.89 19.89 19.89 256 +0.15(+0.76%)
Jan 19, 2018 19.79 19.79 19.74 19.74 400 +0.04(+0.18%)
Jan 11, 2018 19.70 19.70 19.70 567 +0.13(+0.69%)
Jan 09, 2018 19.57 19.57 19.57 30 -0.03(-0.15%)
Jan 08, 2018 19.97 19.97 19.60 19.60 1,667 -0.84(-4.11%)
Jan 05, 2018 19.92 20.44 19.92 20.44 651 +0.95(+4.87%)
Jan 04, 2018 19.63 19.81 19.49 19.49 1,961 +0.25(+1.30%)
Jan 03, 2018 19.24 19.24 19.24 19.24 590 +0.59(+3.16%)
Jan 02, 2018 18.65 18.65 18.63 18.65 4,299 +0.28(+1.52%)
Dec 28, 2017 18.37 18.37 18.37 0 +0.11(+0.62%)
Dec 27, 2017 18.26 18.26 18.26 18.26 2,115 +0.14(+0.75%)
Dec 26, 2017 18.21 18.40 18.12 18.12 12,310 -0.28(-1.52%)
Dec 21, 2017 18.40 18.40 18.40 0 +0.00(+0.00%)
Dec 20, 2017 18.40 18.40 18.40 18.40 226 -0.05(-0.27%)
Dec 19, 2017 18.45 18.45 18.45 18.45 100 +0.10(+0.54%)
Dec 18, 2017 18.35 18.35 18.35 18.35 100 +0.23(+1.27%)
Dec 15, 2017 18.12 18.12 18.12 18.12 480 +0.27(+1.51%)
Dec 14, 2017 17.85 17.85 17.85 17.85 436 -0.94(-5.00%)
Dec 11, 2017 18.79 18.79 18.79 0 +0.23(+1.24%)
Dec 05, 2017 18.56 18.56 18.56 0 +0.05(+0.27%)
Dec 04, 2017 18.75 18.75 18.51 18.51 1,321 -0.59(-3.09%)
Dec 01, 2017 19.10 19.10 19.10 19.10 320 +0.00(+0.00%)
Nov 30, 2017 19.10 19.10 19.10 19.10 200 +0.40(+2.14%)
Nov 27, 2017 18.70 18.70 18.70 10 -0.33(-1.73%)
Nov 24, 2017 19.03 19.03 19.03 19.03 100 +0.01(+0.05%)
Nov 22, 2017 18.99 19.02 18.68 19.02 1,379 +0.23(+1.22%)
Nov 21, 2017 18.79 18.79 18.79 18.79 1,000 +0.00(+0.00%)
Nov 20, 2017 18.46 18.82 18.46 18.79 1,296 +0.16(+0.86%)
Nov 17, 2017 18.67 18.67 18.60 18.63 1,768 -0.22(-1.17%)
Nov 16, 2017 18.62 18.85 18.62 18.85 336 +0.30(+1.62%)
Nov 15, 2017 18.55 18.55 18.55 18.55 200 +0.17(+0.92%)
Nov 14, 2017 18.38 18.38 18.38 18.38 590 -0.02(-0.11%)
Nov 13, 2017 18.40 18.40 18.40 18.40 1,000 -0.17(-0.92%)
Nov 10, 2017 18.50 18.57 18.50 18.57 450 -0.06(-0.32%)
Nov 09, 2017 18.46 18.63 18.46 18.63 2,270 +0.18(+1.00%)
Nov 08, 2017 18.59 18.59 18.45 18.45 721 -0.29(-1.52%)
Nov 07, 2017 18.61 18.73 18.59 18.73 8,724 -0.16(-0.85%)
Nov 06, 2017 18.76 18.89 18.47 18.89 3,945 +0.00(+0.00%)
Nov 03, 2017 18.89 18.89 18.62 18.89 1,318 -0.00(-0.00%)
Nov 02, 2017 18.77 18.89 18.45 18.89 4,814 -0.06(-0.32%)
Nov 01, 2017 18.88 18.95 18.80 18.95 7,367 +0.13(+0.69%)
Oct 30, 2017 18.82 18.82 18.82 0 -0.51(-2.64%)
Oct 25, 2017 19.33 19.33 19.33 0 +0.69(+3.70%)
Oct 24, 2017 18.16 18.64 18.13 18.64 3,304 +0.54(+2.98%)
Oct 23, 2017 18.21 18.21 18.10 18.10 5,500 -0.58(-3.10%)
Oct 19, 2017 18.68 18.68 18.68 0 -0.04(-0.21%)
Oct 18, 2017 18.59 18.72 18.57 18.72 674 +0.07(+0.38%)
Oct 17, 2017 18.60 18.65 18.46 18.65 11,500 +0.02(+0.11%)
Oct 16, 2017 18.63 18.63 18.63 18.63 6,470 +0.03(+0.16%)
Oct 13, 2017 18.77 18.77 18.60 18.60 300 -0.30(-1.61%)
Oct 12, 2017 19.07 19.09 18.91 18.91 2,157 -0.02(-0.08%)
Oct 11, 2017 18.99 18.99 18.92 18.92 6,550 +0.61(+3.30%)
Oct 05, 2017 18.32 18.32 18.32 0 +0.05(+0.30%)
Oct 04, 2017 18.26 18.26 18.26 18.26 106 -0.02(-0.11%)
Oct 03, 2017 18.28 18.28 18.28 18.28 100 +0.00(+0.00%)
Oct 02, 2017 18.20 18.28 18.20 18.28 1,700 +0.16(+0.88%)
Sep 28, 2017 18.12 18.12 18.12 0 +0.15(+0.83%)
Sep 26, 2017 17.97 17.97 17.97 0 +0.08(+0.45%)
Sep 25, 2017 18.00 18.00 17.89 17.89 580 -0.34(-1.89%)
Sep 22, 2017 18.44 18.44 18.23 18.23 630 -0.55(-2.95%)
Sep 20, 2017 18.79 18.79 18.79 13 -0.62(-3.22%)
Sep 15, 2017 19.41 19.41 19.41 0 -0.07(-0.33%)
Sep 14, 2017 19.48 19.48 19.48 19.48 300 -0.04(-0.20%)
Sep 13, 2017 19.58 19.58 19.52 19.52 1,227 +0.05(+0.28%)
Sep 08, 2017 19.46 19.46 19.46 0 +0.00(+0.03%)
Sep 07, 2017 19.46 19.46 19.46 19.46 250 +0.26(+1.35%)
Sep 06, 2017 19.20 19.20 19.20 19.20 500 +0.00(+0.00%)
Sep 05, 2017 19.20 19.20 19.20 19.20 160 +0.15(+0.79%)
Sep 01, 2017 19.33 19.05 19.05 4,700 -0.28(-1.45%)
Aug 22, 2017 19.33 19.33 19.33 0 +0.55(+2.93%)
Aug 18, 2017 18.78 18.78 18.78 0 +0.28(+1.51%)
Aug 17, 2017 18.46 18.67 18.45 18.50 5,294 +0.03(+0.16%)
Aug 14, 2017 18.47 18.47 18.47 0 -0.52(-2.74%)
Aug 04, 2017 18.99 18.99 18.99 0 +1.94(+11.38%)
Jul 25, 2017 17.05 17.05 17.05 0 +0.03(+0.18%)
Jul 20, 2017 17.02 17.02 17.02 0 -0.10(-0.58%)
Jul 19, 2017 16.98 17.12 16.98 17.12 250 +1.07(+6.67%)
Jul 17, 2017 16.05 16.05 16.05 0 +0.24(+1.52%)
Jul 12, 2017 15.81 15.81 15.81 0 +0.36(+2.33%)
Jul 06, 2017 15.45 15.45 15.45 0 +0.20(+1.31%)
Jul 03, 2017 15.25 15.25 15.25 0 -0.34(-2.18%)
Jun 29, 2017 15.59 15.59 15.59 2 +0.29(+1.90%)
Jun 26, 2017 15.30 15.30 15.30 0 -0.38(-2.42%)
Jun 22, 2017 15.68 15.68 15.68 0 +0.63(+4.19%)
Jun 20, 2017 15.05 15.05 15.05 0 -0.87(-5.46%)
Jun 15, 2017 15.92 15.92 15.92 0 -0.03(-0.19%)
Jun 09, 2017 15.95 15.95 15.95 0 -0.40(-2.45%)
May 31, 2017 16.35 16.35 16.35 0 -0.05(-0.30%)
May 30, 2017 16.20 16.40 16.20 16.40 2,000 +0.90(+5.81%)
May 25, 2017 15.50 15.50 15.50 0 +0.00(+0.00%)
May 24, 2017 15.50 15.50 15.50 15.50 519 -0.05(-0.32%)
May 18, 2017 15.55 15.55 15.55 0 -0.31(-1.95%)
May 16, 2017 15.86 15.86 15.86 0 +1.61(+11.30%)
May 05, 2017 14.25 14.25 14.25 0 +0.63(+4.63%)
Apr 24, 2017 13.62 13.62 13.62 0 +0.07(+0.52%)
Apr 21, 2017 13.55 13.55 13.55 13.55 289 +0.15(+1.12%)
Apr 17, 2017 13.40 13.40 13.40 0 -0.22(-1.62%)
Apr 07, 2017 13.62 13.62 13.62 0 -0.10(-0.73%)
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.