Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 3:42AM ET - U.S. Markets open in 5 hours and 48 minutes. Dow Up 1.52% Nasdaq  0.00%
Telvent Git S.A. (TLVT)On Feb 9: 34.59   0.00 (0.00%)  
MORE ON TLVT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1034.4634.8033.8634.5974,50034.59
8-Feb-1033.8134.6133.4534.1987,30034.19
5-Feb-1034.5634.6232.5034.18336,30034.18
4-Feb-1037.5037.5034.9734.99130,70034.99
3-Feb-1038.2338.3337.2937.4969,40037.49
2-Feb-1037.0338.3337.0138.1698,10038.16
1-Feb-1036.0037.8036.0037.17271,10037.17
29-Jan-1034.9636.3534.8736.02323,00036.02
28-Jan-1037.2037.3934.5334.96277,60034.96
27-Jan-1036.8037.2336.2737.16174,80037.16
26-Jan-1037.3137.3335.7536.77270,10036.77
25-Jan-1038.1338.2537.4037.56282,50037.56
22-Jan-1038.9238.9938.0938.28184,60038.28
21-Jan-1040.2840.3738.9038.98134,20038.98
20-Jan-1040.5540.5539.7539.89286,30039.89
19-Jan-1039.6640.1239.3439.75195,60039.75
15-Jan-1040.0040.0039.1639.2560,80039.25
14-Jan-1040.7640.8239.8040.00115,10040.00
13-Jan-1040.5040.7439.9740.6359,90040.63
12-Jan-1040.2641.0039.4640.16119,40040.16
11-Jan-1041.0141.6538.7639.40166,40039.40
8-Jan-1039.0640.3039.0540.0296,00040.02
7-Jan-1039.4839.4938.7839.4393,80039.43
6-Jan-1039.0539.3638.8239.0889,30039.08
5-Jan-1039.6039.6138.7539.04164,90039.04
4-Jan-1040.0040.3139.3239.42217,20039.42
31-Dec-0939.2440.0038.6138.98293,40038.98
30-Dec-0937.7738.2437.7138.10148,60038.10
29-Dec-0938.8538.8537.6237.7670,30037.76
28-Dec-0938.3038.9538.1138.25144,10038.25
24-Dec-0938.8038.8037.7638.00112,10038.00
23-Dec-0939.0439.7538.4438.88199,70038.88
22-Dec-0937.4637.8836.7537.87169,80037.87
21-Dec-0936.6337.1536.4637.14155,40037.14
18-Dec-0937.5837.6336.6336.97347,40036.97
17-Dec-0938.6838.6837.2637.59208,40037.59
16-Dec-0938.6839.3238.2038.82188,10038.82
15-Dec-0937.8538.5337.0538.20332,40038.20
14-Dec-0936.9438.1836.9437.91277,40037.91
11-Dec-0935.5536.6835.5036.58122,60036.58
10-Dec-0935.5236.1535.3035.65133,10035.65
9-Dec-0935.5335.7035.0435.2984,40035.29
8-Dec-0934.3735.4934.3035.4989,30035.49
7-Dec-0934.9735.3134.9235.08130,90035.08
4-Dec-0935.2035.4934.6634.93147,10034.93
3-Dec-0933.9735.1333.7134.70244,60034.70
2-Dec-0933.4433.9833.3533.70121,70033.70
1-Dec-0932.5133.5032.2833.14187,90033.14
30-Nov-0929.7432.2428.5031.94303,80031.94
27-Nov-0930.2230.3928.9729.16126,40029.16
25-Nov-0931.6831.7830.7331.0457,50031.04
24-Nov-0931.7832.1331.4431.6157,70031.61
23-Nov-0931.5732.1331.3431.99132,70031.99
20-Nov-0930.4430.9330.1930.7537,10030.75
19-Nov-0932.2332.2330.5530.81113,00030.81
18-Nov-0932.5032.5032.2032.2836,30032.28
17-Nov-0932.4032.5532.1332.3988,20032.39
16-Nov-0931.4832.4931.3532.3563,90032.35
13-Nov-0931.3931.7030.3731.28130,20031.28
12-Nov-0932.3732.3731.5631.7473,20031.74
11-Nov-0932.1732.6131.7932.19124,60032.19
10-Nov-0932.3132.4631.1732.0975,30032.09
9-Nov-0931.5132.7531.5132.1895,30032.18
6-Nov-0931.0131.2530.6231.09102,50031.09
5-Nov-0931.3931.7530.4631.0096,70031.00
4-Nov-0931.2931.4130.7930.9558,40030.95
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions