Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telstra Cp ADR (OP: TLSYY )

N/A UNCHANGED
Last Price Updated: 3:47 PM EDT, Oct 28, 2022 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 (%)
Nov 30, 2020 11.54 11.54 11.23 11.25 23,029 -0.23(-2.03%)
Nov 27, 2020 11.46 11.48 11.42 11.48 2,800 +0.08(+0.73%)
Nov 25, 2020 11.29 11.40 11.24 11.40 8,500 -0.07(-0.59%)
Nov 24, 2020 11.34 11.48 11.27 11.47 10,625 +0.29(+2.62%)
Nov 23, 2020 11.16 11.21 11.14 11.18 9,639 -0.08(-0.75%)
Nov 20, 2020 11.29 11.29 11.25 11.26 13,100 -0.02(-0.18%)
Nov 19, 2020 11.04 11.31 11.04 11.28 9,887 +0.08(+0.74%)
Nov 18, 2020 11.52 11.52 11.20 11.20 9,048 -0.10(-0.91%)
Nov 17, 2020 11.50 11.50 11.27 11.30 10,602 -0.19(-1.65%)
Nov 16, 2020 11.40 11.52 11.40 11.49 7,075 +0.11(+0.97%)
Nov 13, 2020 11.27 11.38 11.22 11.38 13,800 +0.36(+3.27%)
Nov 12, 2020 11.20 11.20 11.00 11.02 10,407 +0.18(+1.66%)
Nov 11, 2020 10.68 10.89 10.68 10.84 19,780 +0.25(+2.36%)
Nov 10, 2020 10.40 10.59 10.40 10.59 42,908 +0.10(+0.95%)
Nov 09, 2020 10.41 10.69 10.41 10.49 21,554 +0.34(+3.35%)
Nov 06, 2020 10.01 10.17 10.01 10.15 6,300 +0.09(+0.89%)
Nov 05, 2020 10.05 10.10 10.05 10.06 80,148 +0.31(+3.18%)
Nov 04, 2020 9.970 9.970 9.590 9.750 45,074 -0.04(-0.42%)
Nov 03, 2020 9.700 9.830 9.700 9.791 47,840 +0.23(+2.42%)
Nov 02, 2020 9.550 9.565 9.530 9.560 75,422 +0.16(+1.70%)
Oct 30, 2020 9.390 9.415 9.354 9.400 25,900 -0.04(-0.42%)
Oct 29, 2020 9.600 9.600 9.350 9.440 64,887 +0.04(+0.43%)
Oct 28, 2020 9.340 9.498 9.340 9.400 16,935 -0.18(-1.88%)
Oct 27, 2020 9.650 9.650 9.580 9.580 58,331 -0.15(-1.55%)
Oct 26, 2020 9.825 9.825 9.720 9.731 29,471 +0.02(+0.21%)
Oct 23, 2020 9.600 9.990 9.600 9.710 27,000 -0.06(-0.61%)
Oct 22, 2020 9.720 9.780 9.705 9.770 14,037 -0.07(-0.71%)
Oct 21, 2020 9.810 9.900 9.810 9.840 35,714 -0.01(-0.10%)
Oct 20, 2020 9.790 9.870 9.790 9.850 34,252 -0.15(-1.50%)
Oct 19, 2020 10.10 10.10 10.00 10.00 18,688 -0.05(-0.50%)
Oct 16, 2020 10.03 10.06 9.990 10.05 19,600 -0.06(-0.59%)
Oct 15, 2020 10.07 10.12 10.03 10.11 50,935 +0.05(+0.50%)
Oct 14, 2020 10.16 10.16 10.05 10.06 11,024 -0.20(-1.95%)
Oct 13, 2020 10.20 10.29 10.20 10.26 56,852 +0.26(+2.55%)
Oct 12, 2020 9.950 10.01 9.950 10.00 18,144 +0.03(+0.35%)
Oct 09, 2020 9.980 9.980 9.955 9.970 17,900 +0.02(+0.20%)
Oct 08, 2020 9.995 9.995 9.920 9.950 13,094 -0.09(-0.90%)
Oct 07, 2020 10.01 10.05 10.01 10.04 11,397 +0.09(+0.90%)
Oct 06, 2020 9.984 10.04 9.900 9.950 58,708 -0.20(-1.97%)
Oct 05, 2020 10.00 10.15 10.00 10.15 43,717 +0.24(+2.39%)
Oct 02, 2020 10.00 10.00 9.840 9.913 52,900 -0.08(-0.77%)
Oct 01, 2020 10.26 10.26 9.970 9.990 78,169 +0.05(+0.50%)
Sep 30, 2020 9.945 9.950 9.890 9.940 56,716 -0.03(-0.30%)
Sep 29, 2020 10.01 10.02 9.950 9.970 60,962 -0.06(-0.60%)
Sep 28, 2020 10.00 10.03 9.990 10.03 21,889 +0.03(+0.30%)
Sep 25, 2020 9.910 10.02 9.900 10.00 17,200 +0.04(+0.40%)
Sep 24, 2020 10.00 10.00 9.870 9.960 33,887 -0.08(-0.80%)
Sep 23, 2020 10.10 10.20 10.03 10.04 66,658 -0.09(-0.89%)
Sep 22, 2020 10.38 10.38 10.08 10.13 28,804 +0.01(+0.10%)
Sep 21, 2020 10.10 10.21 10.05 10.12 39,021 -0.11(-1.08%)
Sep 18, 2020 10.26 10.31 10.23 10.23 22,000 -0.03(-0.30%)
Sep 17, 2020 10.18 10.30 10.18 10.26 14,549 -0.03(-0.28%)
Sep 16, 2020 10.35 10.38 10.29 10.29 27,686 +0.01(+0.15%)
Sep 15, 2020 10.33 10.33 10.27 10.28 62,377 -0.17(-1.61%)
Sep 14, 2020 10.41 10.48 10.41 10.44 22,194 +0.13(+1.29%)
Sep 11, 2020 10.30 10.32 10.25 10.31 31,200 -0.03(-0.29%)
Sep 10, 2020 10.44 10.46 10.31 10.34 34,672 -0.08(-0.77%)
Sep 09, 2020 10.37 10.45 10.37 10.42 79,375 +0.03(+0.29%)
Sep 08, 2020 10.40 10.47 10.38 10.39 38,530 +0.11(+1.07%)
Sep 04, 2020 10.28 10.34 10.13 10.28 24,700 -0.08(-0.77%)
Sep 03, 2020 10.53 10.55 10.36 10.36 46,700 -0.28(-2.63%)
Sep 02, 2020 10.59 10.64 10.58 10.64 16,957 +0.24(+2.31%)
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.