Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 3:42AM ET - U.S. Markets open in 5 hours and 48 minutes. Dow  1.52% Nasdaq  0.00%

Telvent Git S.A. (TLVT)

On Feb 9: 34.59   0.00 (0.00%)

MORE ON TLVT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 34.46 34.80 33.86 34.59 74,500 34.59 8-Feb-10 33.81 34.61 33.45 34.19 87,300 34.19 5-Feb-10 34.56 34.62 32.50 34.18 336,300 34.18 4-Feb-10 37.50 37.50 34.97 34.99 130,700 34.99 3-Feb-10 38.23 38.33 37.29 37.49 69,400 37.49 2-Feb-10 37.03 38.33 37.01 38.16 98,100 38.16 1-Feb-10 36.00 37.80 36.00 37.17 271,100 37.17 29-Jan-10 34.96 36.35 34.87 36.02 323,000 36.02 28-Jan-10 37.20 37.39 34.53 34.96 277,600 34.96 27-Jan-10 36.80 37.23 36.27 37.16 174,800 37.16 26-Jan-10 37.31 37.33 35.75 36.77 270,100 36.77 25-Jan-10 38.13 38.25 37.40 37.56 282,500 37.56 22-Jan-10 38.92 38.99 38.09 38.28 184,600 38.28 21-Jan-10 40.28 40.37 38.90 38.98 134,200 38.98 20-Jan-10 40.55 40.55 39.75 39.89 286,300 39.89 19-Jan-10 39.66 40.12 39.34 39.75 195,600 39.75 15-Jan-10 40.00 40.00 39.16 39.25 60,800 39.25 14-Jan-10 40.76 40.82 39.80 40.00 115,100 40.00 13-Jan-10 40.50 40.74 39.97 40.63 59,900 40.63 12-Jan-10 40.26 41.00 39.46 40.16 119,400 40.16 11-Jan-10 41.01 41.65 38.76 39.40 166,400 39.40 8-Jan-10 39.06 40.30 39.05 40.02 96,000 40.02 7-Jan-10 39.48 39.49 38.78 39.43 93,800 39.43 6-Jan-10 39.05 39.36 38.82 39.08 89,300 39.08 5-Jan-10 39.60 39.61 38.75 39.04 164,900 39.04 4-Jan-10 40.00 40.31 39.32 39.42 217,200 39.42 31-Dec-09 39.24 40.00 38.61 38.98 293,400 38.98 30-Dec-09 37.77 38.24 37.71 38.10 148,600 38.10 29-Dec-09 38.85 38.85 37.62 37.76 70,300 37.76 28-Dec-09 38.30 38.95 38.11 38.25 144,100 38.25 24-Dec-09 38.80 38.80 37.76 38.00 112,100 38.00 23-Dec-09 39.04 39.75 38.44 38.88 199,700 38.88 22-Dec-09 37.46 37.88 36.75 37.87 169,800 37.87 21-Dec-09 36.63 37.15 36.46 37.14 155,400 37.14 18-Dec-09 37.58 37.63 36.63 36.97 347,400 36.97 17-Dec-09 38.68 38.68 37.26 37.59 208,400 37.59 16-Dec-09 38.68 39.32 38.20 38.82 188,100 38.82 15-Dec-09 37.85 38.53 37.05 38.20 332,400 38.20 14-Dec-09 36.94 38.18 36.94 37.91 277,400 37.91 11-Dec-09 35.55 36.68 35.50 36.58 122,600 36.58 10-Dec-09 35.52 36.15 35.30 35.65 133,100 35.65 9-Dec-09 35.53 35.70 35.04 35.29 84,400 35.29 8-Dec-09 34.37 35.49 34.30 35.49 89,300 35.49 7-Dec-09 34.97 35.31 34.92 35.08 130,900 35.08 4-Dec-09 35.20 35.49 34.66 34.93 147,100 34.93 3-Dec-09 33.97 35.13 33.71 34.70 244,600 34.70 2-Dec-09 33.44 33.98 33.35 33.70 121,700 33.70 1-Dec-09 32.51 33.50 32.28 33.14 187,900 33.14 30-Nov-09 29.74 32.24 28.50 31.94 303,800 31.94 27-Nov-09 30.22 30.39 28.97 29.16 126,400 29.16 25-Nov-09 31.68 31.78 30.73 31.04 57,500 31.04 24-Nov-09 31.78 32.13 31.44 31.61 57,700 31.61 23-Nov-09 31.57 32.13 31.34 31.99 132,700 31.99 20-Nov-09 30.44 30.93 30.19 30.75 37,100 30.75 19-Nov-09 32.23 32.23 30.55 30.81 113,000 30.81 18-Nov-09 32.50 32.50 32.20 32.28 36,300 32.28 17-Nov-09 32.40 32.55 32.13 32.39 88,200 32.39 16-Nov-09 31.48 32.49 31.35 32.35 63,900 32.35 13-Nov-09 31.39 31.70 30.37 31.28 130,200 31.28 12-Nov-09 32.37 32.37 31.56 31.74 73,200 31.74 11-Nov-09 32.17 32.61 31.79 32.19 124,600 32.19 10-Nov-09 32.31 32.46 31.17 32.09 75,300 32.09 9-Nov-09 31.51 32.75 31.51 32.18 95,300 32.18 6-Nov-09 31.01 31.25 30.62 31.09 102,500 31.09 5-Nov-09 31.39 31.75 30.46 31.00 96,700 31.00 4-Nov-09 31.29 31.41 30.79 30.95 58,400 30.95 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions