Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 2:44PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Telvent Git S.A. (TLVT)

At 12:59PM ET: 29.16   1.88 (6.06%)

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* 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 3-Nov-09 29.46 31.26 29.34 31.21 122,400 31.21 2-Nov-09 28.99 30.24 28.73 29.55 172,200 29.55 30-Oct-09 29.50 29.55 28.06 28.75 339,700 28.75 29-Oct-09 27.58 29.86 27.58 29.41 499,100 29.41 28-Oct-09 28.15 28.80 27.33 27.51 1,030,500 27.51 27-Oct-09 28.92 29.86 26.12 27.58 459,100 27.58 26-Oct-09 30.50 30.70 28.83 28.92 130,800 28.92 23-Oct-09 30.95 31.29 30.26 30.30 89,000 30.30 22-Oct-09 31.08 31.29 30.02 30.50 58,300 30.50 21-Oct-09 31.00 31.40 30.96 31.08 99,000 31.08 20-Oct-09 32.43 32.43 31.04 31.26 97,900 31.26 19-Oct-09 32.27 32.75 31.81 31.88 152,300 31.88 16-Oct-09 32.94 32.94 31.69 31.91 192,500 31.91 15-Oct-09 31.81 33.75 31.36 33.28 162,600 33.28 14-Oct-09 30.00 32.19 30.00 32.14 97,700 32.14 13-Oct-09 30.48 30.72 28.50 29.97 540,100 29.97 12-Oct-09 33.75 33.79 32.56 32.79 99,900 32.79 9-Oct-09 33.50 34.04 33.29 33.54 43,300 33.54 8-Oct-09 33.40 34.76 33.39 33.56 177,500 33.56 7-Oct-09 30.82 33.36 30.82 33.33 140,000 33.33 6-Oct-09 32.01 32.56 30.51 31.22 146,500 31.22 5-Oct-09 29.62 32.52 29.62 31.49 269,100 31.49 2-Oct-09 28.00 29.78 27.45 29.61 149,400 29.61 1-Oct-09 29.00 29.00 27.26 28.42 76,600 28.42 30-Sep-09 28.54 29.42 27.92 28.98 57,900 28.98 29-Sep-09 28.00 28.49 27.75 27.80 447,500 27.80 28-Sep-09 27.40 28.99 27.03 28.59 42,300 28.59 25-Sep-09 26.49 27.12 26.02 27.05 55,400 27.05 24-Sep-09 27.99 27.99 26.00 26.33 75,300 26.33 23-Sep-09 28.00 28.00 27.51 27.71 48,100 27.71 22-Sep-09 28.40 28.40 27.82 27.95 103,300 27.95 21-Sep-09 28.14 28.32 27.90 27.95 46,200 27.95 18-Sep-09 28.18 28.63 28.06 28.12 46,700 28.12 17-Sep-09 28.59 28.85 28.18 28.18 75,400 28.18 16-Sep-09 28.72 29.00 28.47 28.59 170,300 28.59 15-Sep-09 28.75 28.85 27.76 28.28 105,600 28.28 14-Sep-09 29.19 29.27 28.56 28.60 35,800 28.60 11-Sep-09 29.77 29.78 28.76 28.78 64,100 28.78 10-Sep-09 29.00 29.81 28.82 29.40 70,000 29.40 9-Sep-09 27.36 28.90 27.36 28.75 59,600 28.75 8-Sep-09 26.94 27.50 26.63 27.39 82,600 27.39 4-Sep-09 26.13 26.15 25.75 26.04 83,400 26.04 3-Sep-09 26.60 26.60 25.03 25.72 51,800 25.72 2-Sep-09 26.22 26.95 26.10 26.32 58,800 26.32 1-Sep-09 27.06 27.09 26.28 26.70 68,200 26.70 31-Aug-09 27.70 27.70 26.60 27.00 97,400 27.00 28-Aug-09 28.00 28.50 26.10 27.74 158,800 27.74 27-Aug-09 26.64 26.99 25.86 26.99 32,400 26.99 26-Aug-09 25.74 27.18 25.70 26.93 54,700 26.93 25-Aug-09 25.95 25.95 25.25 25.30 61,700 25.30 * 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