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

Friday, November 27, 2009, 2:44PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
Telvent Git S.A. (TLVT)At 12:59PM ET: 29.16  Down 1.88 (6.06%)  
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*
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
3-Nov-0929.4631.2629.3431.21122,40031.21
2-Nov-0928.9930.2428.7329.55172,20029.55
30-Oct-0929.5029.5528.0628.75339,70028.75
29-Oct-0927.5829.8627.5829.41499,10029.41
28-Oct-0928.1528.8027.3327.511,030,50027.51
27-Oct-0928.9229.8626.1227.58459,10027.58
26-Oct-0930.5030.7028.8328.92130,80028.92
23-Oct-0930.9531.2930.2630.3089,00030.30
22-Oct-0931.0831.2930.0230.5058,30030.50
21-Oct-0931.0031.4030.9631.0899,00031.08
20-Oct-0932.4332.4331.0431.2697,90031.26
19-Oct-0932.2732.7531.8131.88152,30031.88
16-Oct-0932.9432.9431.6931.91192,50031.91
15-Oct-0931.8133.7531.3633.28162,60033.28
14-Oct-0930.0032.1930.0032.1497,70032.14
13-Oct-0930.4830.7228.5029.97540,10029.97
12-Oct-0933.7533.7932.5632.7999,90032.79
9-Oct-0933.5034.0433.2933.5443,30033.54
8-Oct-0933.4034.7633.3933.56177,50033.56
7-Oct-0930.8233.3630.8233.33140,00033.33
6-Oct-0932.0132.5630.5131.22146,50031.22
5-Oct-0929.6232.5229.6231.49269,10031.49
2-Oct-0928.0029.7827.4529.61149,40029.61
1-Oct-0929.0029.0027.2628.4276,60028.42
30-Sep-0928.5429.4227.9228.9857,90028.98
29-Sep-0928.0028.4927.7527.80447,50027.80
28-Sep-0927.4028.9927.0328.5942,30028.59
25-Sep-0926.4927.1226.0227.0555,40027.05
24-Sep-0927.9927.9926.0026.3375,30026.33
23-Sep-0928.0028.0027.5127.7148,10027.71
22-Sep-0928.4028.4027.8227.95103,30027.95
21-Sep-0928.1428.3227.9027.9546,20027.95
18-Sep-0928.1828.6328.0628.1246,70028.12
17-Sep-0928.5928.8528.1828.1875,40028.18
16-Sep-0928.7229.0028.4728.59170,30028.59
15-Sep-0928.7528.8527.7628.28105,60028.28
14-Sep-0929.1929.2728.5628.6035,80028.60
11-Sep-0929.7729.7828.7628.7864,10028.78
10-Sep-0929.0029.8128.8229.4070,00029.40
9-Sep-0927.3628.9027.3628.7559,60028.75
8-Sep-0926.9427.5026.6327.3982,60027.39
4-Sep-0926.1326.1525.7526.0483,40026.04
3-Sep-0926.6026.6025.0325.7251,80025.72
2-Sep-0926.2226.9526.1026.3258,80026.32
1-Sep-0927.0627.0926.2826.7068,20026.70
31-Aug-0927.7027.7026.6027.0097,40027.00
28-Aug-0928.0028.5026.1027.74158,80027.74
27-Aug-0926.6426.9925.8626.9932,40026.99
26-Aug-0925.7427.1825.7026.9354,70026.93
25-Aug-0925.9525.9525.2525.3061,70025.30
* 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