Advertisement
Advertisement
U.S. Markets open in 8 hrs 55 mins
S&P Futures
4,293.50 -4.75 (-0.11%) Dow Futures
33,866.00 -7.00 (-0.02%) Nasdaq Futures
13,666.00 -15.25 (-0.11%) Russell 2000 Futures
2,022.70 -1.10 (-0.05%) Crude Oil
88.86 -0.55 (-0.62%) Gold
1,795.80 -2.30 (-0.13%)
Telecom Argentina S.A. (TEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 16, 2022 | - | - | - | - | - | - |
| Aug 15, 2022 | 4.5800 | 4.6200 | 4.5000 | 4.5800 | 4.5800 | 60,400 |
| Aug 12, 2022 | 4.4300 | 4.5900 | 4.4200 | 4.5700 | 4.5700 | 56,100 |
| Aug 11, 2022 | 4.3500 | 4.5000 | 4.3500 | 4.3800 | 4.3800 | 164,100 |
| Aug 10, 2022 | 4.5100 | 4.5500 | 4.3700 | 4.3700 | 4.3700 | 78,800 |
| Aug 09, 2022 | 4.6400 | 4.6400 | 4.4300 | 4.5100 | 4.5100 | 122,700 |
| Aug 08, 2022 | 4.4700 | 4.6500 | 4.4400 | 4.6000 | 4.6000 | 93,100 |
| Aug 05, 2022 | 4.3600 | 4.4900 | 4.2800 | 4.4000 | 4.4000 | 62,700 |
| Aug 04, 2022 | 4.4200 | 4.4500 | 4.3300 | 4.4000 | 4.4000 | 107,000 |
| Aug 03, 2022 | 4.2800 | 4.4500 | 4.2800 | 4.3500 | 4.3500 | 98,200 |
| Aug 02, 2022 | 4.3600 | 4.3700 | 4.2200 | 4.2700 | 4.2700 | 57,100 |
| Aug 01, 2022 | 4.4600 | 4.4700 | 4.2700 | 4.3500 | 4.3500 | 184,100 |
| Jul 29, 2022 | 4.3400 | 4.5400 | 4.2500 | 4.4500 | 4.4500 | 371,800 |
| Jul 28, 2022 | 4.2100 | 4.3800 | 4.1800 | 4.3100 | 4.3100 | 280,800 |
| Jul 27, 2022 | 4.0000 | 4.2600 | 3.9300 | 4.1800 | 4.1800 | 173,900 |
| Jul 26, 2022 | 3.8900 | 4.0700 | 3.8600 | 4.0100 | 4.0100 | 142,300 |
| Jul 25, 2022 | 3.9100 | 4.0300 | 3.8900 | 3.9300 | 3.9300 | 162,000 |
| Jul 22, 2022 | 3.8600 | 3.9600 | 3.7600 | 3.8800 | 3.8800 | 201,000 |
| Jul 21, 2022 | 3.8500 | 3.9100 | 3.7200 | 3.8200 | 3.8200 | 160,300 |
| Jul 20, 2022 | 4.0000 | 4.0200 | 3.8300 | 3.8500 | 3.8500 | 205,000 |
| Jul 19, 2022 | 3.9800 | 4.0900 | 3.9500 | 4.0100 | 4.0100 | 182,800 |
| Jul 18, 2022 | 4.1000 | 4.2000 | 4.0300 | 4.0500 | 4.0500 | 101,500 |
| Jul 15, 2022 | 4.0800 | 4.1200 | 3.9600 | 4.0600 | 4.0600 | 56,700 |
| Jul 14, 2022 | 4.1600 | 4.1700 | 3.9300 | 3.9800 | 3.9800 | 77,600 |
| Jul 13, 2022 | 4.1700 | 4.2900 | 4.1500 | 4.2000 | 4.2000 | 39,200 |
| Jul 12, 2022 | 4.2300 | 4.2500 | 4.1300 | 4.1500 | 4.1500 | 59,000 |
| Jul 11, 2022 | 4.3400 | 4.3400 | 4.1300 | 4.2100 | 4.2100 | 102,300 |
| Jul 08, 2022 | 4.2800 | 4.4100 | 4.2700 | 4.3000 | 4.3000 | 113,300 |
| Jul 07, 2022 | 4.5300 | 4.5800 | 4.3100 | 4.3500 | 4.3500 | 97,300 |
| Jul 06, 2022 | 4.5500 | 4.5900 | 4.3700 | 4.4400 | 4.4400 | 95,100 |
| Jul 05, 2022 | 4.5900 | 4.6500 | 4.3400 | 4.5000 | 4.5000 | 80,900 |
| Jul 01, 2022 | 4.5400 | 4.7200 | 4.5100 | 4.7100 | 4.7100 | 72,400 |
| Jun 30, 2022 | 4.4700 | 4.5900 | 4.4000 | 4.5500 | 4.5500 | 77,900 |
| Jun 29, 2022 | 4.5300 | 4.6600 | 4.4900 | 4.5100 | 4.5100 | 39,800 |
| Jun 28, 2022 | 4.5300 | 4.6700 | 4.4900 | 4.5800 | 4.5800 | 84,500 |
| Jun 27, 2022 | 4.5800 | 4.6400 | 4.5100 | 4.5100 | 4.5100 | 111,100 |
| Jun 24, 2022 | 4.7100 | 4.7800 | 4.5700 | 4.5800 | 4.5800 | 152,000 |
| Jun 23, 2022 | 4.9000 | 4.9600 | 4.6900 | 4.8400 | 4.8400 | 170,100 |
| Jun 22, 2022 | 4.8900 | 4.9900 | 4.8600 | 4.8600 | 4.8600 | 50,900 |
| Jun 21, 2022 | 4.8400 | 5.0300 | 4.8400 | 4.9600 | 4.9600 | 89,200 |
| Jun 17, 2022 | 4.7200 | 4.9100 | 4.7200 | 4.8100 | 4.8100 | 116,200 |
| Jun 16, 2022 | 4.9000 | 4.9000 | 4.7000 | 4.7800 | 4.7800 | 159,000 |
| Jun 15, 2022 | 4.8500 | 5.0400 | 4.8500 | 4.9700 | 4.9700 | 62,300 |
| Jun 14, 2022 | 4.9600 | 4.9600 | 4.8100 | 4.8400 | 4.8400 | 101,000 |
| Jun 13, 2022 | 5.0200 | 5.0200 | 4.8000 | 4.9200 | 4.9200 | 161,600 |
| Jun 10, 2022 | 5.0200 | 5.1100 | 4.9800 | 5.0600 | 5.0600 | 107,000 |
| Jun 09, 2022 | 5.1800 | 5.2700 | 5.0300 | 5.0600 | 5.0600 | 150,100 |
| Jun 08, 2022 | 5.3200 | 5.4500 | 5.2400 | 5.2700 | 5.2700 | 84,500 |
| Jun 07, 2022 | 5.3600 | 5.5200 | 5.2500 | 5.2800 | 5.2800 | 138,000 |
| Jun 06, 2022 | 5.5600 | 5.5900 | 5.2600 | 5.3700 | 5.3700 | 85,000 |
| Jun 03, 2022 | 5.3300 | 5.4400 | 5.1800 | 5.4400 | 5.4400 | 285,600 |
| Jun 02, 2022 | 5.1800 | 5.5000 | 5.1500 | 5.3200 | 5.3200 | 87,800 |
| Jun 01, 2022 | 5.4200 | 5.4200 | 5.1500 | 5.2800 | 5.2800 | 92,300 |
| May 31, 2022 | 5.5800 | 5.5800 | 5.2100 | 5.2100 | 5.2100 | 94,400 |
| May 27, 2022 | 5.3100 | 5.5800 | 5.2800 | 5.5300 | 5.5300 | 63,200 |
| May 26, 2022 | 5.2700 | 5.4500 | 5.2100 | 5.2600 | 5.2600 | 117,800 |
| May 25, 2022 | 5.2300 | 5.3600 | 5.2200 | 5.2200 | 5.2200 | 20,700 |
| May 24, 2022 | 5.3200 | 5.4200 | 5.1800 | 5.2800 | 5.2800 | 37,800 |
| May 23, 2022 | 5.1600 | 5.4600 | 5.1200 | 5.3600 | 5.3600 | 58,100 |
| May 20, 2022 | 5.3400 | 5.3400 | 5.0200 | 5.0800 | 5.0800 | 57,000 |
| May 19, 2022 | 5.1600 | 5.3500 | 5.1300 | 5.2200 | 5.2200 | 130,500 |
| May 18, 2022 | 5.5100 | 5.5100 | 5.2500 | 5.2800 | 5.2800 | 30,400 |
| May 17, 2022 | 5.3700 | 5.5100 | 5.3000 | 5.5000 | 5.5000 | 36,700 |
| May 16, 2022 | 5.1700 | 5.3800 | 5.1600 | 5.2600 | 5.2600 | 80,600 |
| May 13, 2022 | 5.1500 | 5.3200 | 5.1400 | 5.2500 | 5.2500 | 55,800 |
| May 12, 2022 | 5.0500 | 5.2600 | 4.9700 | 5.1600 | 5.1600 | 84,800 |
| May 11, 2022 | 4.7700 | 5.1900 | 4.7600 | 5.1000 | 5.1000 | 98,400 |
| May 10, 2022 | 5.0300 | 5.1400 | 4.7600 | 4.7700 | 4.7700 | 127,000 |
| May 09, 2022 | 5.1300 | 5.1900 | 4.9300 | 4.9600 | 4.9600 | 115,700 |
| May 06, 2022 | 5.3800 | 5.3800 | 5.1100 | 5.2100 | 5.2100 | 186,900 |
| May 05, 2022 | 5.7000 | 5.7900 | 5.3800 | 5.4200 | 5.4200 | 37,000 |
| May 04, 2022 | 5.6600 | 5.7800 | 5.5200 | 5.7000 | 5.7000 | 80,200 |
| May 03, 2022 | 5.4600 | 5.7700 | 5.4600 | 5.7000 | 5.7000 | 102,900 |
| May 02, 2022 | 5.4200 | 5.6100 | 5.3700 | 5.4900 | 5.4900 | 108,700 |
| Apr 29, 2022 | 5.8600 | 5.9600 | 5.4600 | 5.4700 | 5.4700 | 199,700 |
| Apr 28, 2022 | 5.6300 | 5.9500 | 5.6300 | 5.9200 | 5.9200 | 98,400 |
| Apr 27, 2022 | 5.3400 | 5.7600 | 5.3200 | 5.6500 | 5.6500 | 148,100 |
| Apr 26, 2022 | 5.5600 | 5.6900 | 5.3900 | 5.4100 | 5.4100 | 82,100 |
| Apr 25, 2022 | 5.8000 | 5.8100 | 5.4500 | 5.6100 | 5.6100 | 274,600 |
| Apr 22, 2022 | 6.0300 | 6.0900 | 5.8200 | 5.9000 | 5.9000 | 94,300 |
| Apr 21, 2022 | 6.4000 | 6.4700 | 5.8900 | 5.9400 | 5.9400 | 153,200 |
| Apr 20, 2022 | 6.4600 | 6.5000 | 6.2700 | 6.3000 | 6.3000 | 95,000 |
| Apr 19, 2022 | 6.4100 | 6.5000 | 6.3700 | 6.4800 | 6.4800 | 94,800 |
| Apr 18, 2022 | 6.3900 | 6.4300 | 6.2300 | 6.3600 | 6.3600 | 104,900 |
| Apr 14, 2022 | 6.3400 | 6.4300 | 6.2500 | 6.3700 | 6.3700 | 34,600 |
| Apr 13, 2022 | 6.1400 | 6.3700 | 6.1200 | 6.3500 | 6.3500 | 94,400 |
| Apr 12, 2022 | 6.4100 | 6.4300 | 6.1200 | 6.1400 | 6.1400 | 73,900 |
| Apr 11, 2022 | 6.5900 | 6.5900 | 6.3300 | 6.3500 | 6.3500 | 115,500 |
| Apr 08, 2022 | 6.4100 | 6.5800 | 6.3700 | 6.5800 | 6.5800 | 85,100 |
| Apr 07, 2022 | 6.4200 | 6.4400 | 6.2500 | 6.3900 | 6.3900 | 126,500 |
| Apr 06, 2022 | 6.1500 | 6.4300 | 6.0200 | 6.3900 | 6.3900 | 184,800 |
| Apr 05, 2022 | 6.3600 | 6.5900 | 6.1700 | 6.1900 | 6.1900 | 288,800 |
| Apr 04, 2022 | 6.1900 | 6.4500 | 6.0500 | 6.4200 | 6.4200 | 241,300 |
| Apr 01, 2022 | 5.9900 | 6.2000 | 5.9500 | 6.1400 | 6.1400 | 213,400 |
| Mar 31, 2022 | 6.0300 | 6.0300 | 5.8000 | 6.0100 | 6.0100 | 239,000 |
| Mar 30, 2022 | 5.7400 | 6.0200 | 5.7400 | 5.9600 | 5.9600 | 157,100 |
| Mar 29, 2022 | 5.6900 | 5.8600 | 5.6900 | 5.7300 | 5.7300 | 140,800 |
| Mar 28, 2022 | 5.6400 | 5.7400 | 5.6000 | 5.6900 | 5.6900 | 172,200 |
| Mar 25, 2022 | 5.8300 | 5.9200 | 5.5400 | 5.7000 | 5.7000 | 228,100 |
| Mar 24, 2022 | 5.4100 | 5.9600 | 5.4000 | 5.7100 | 5.7100 | 349,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
