Skip to main content

Telenor ASA ADR (OP: TELNY )

11.61 +0.08 (+0.69%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 49.77 49.77 49.77 0 -0.61(-1.21%)
Dec 30, 2015 50.58 50.65 50.16 50.38 24,676 -1.12(-2.17%)
Dec 29, 2015 51.38 51.70 51.20 51.50 28,263 +1.06(+2.10%)
Dec 28, 2015 50.30 50.51 49.99 50.44 36,254 +0.03(+0.06%)
Dec 24, 2015 50.41 50.41 50.41 0 -0.19(-0.38%)
Dec 23, 2015 50.22 50.60 50.15 50.60 57,010 +1.10(+2.22%)
Dec 22, 2015 49.69 49.94 49.35 49.50 28,807 +0.33(+0.67%)
Dec 21, 2015 49.28 49.37 48.85 49.17 42,502 -0.58(-1.17%)
Dec 18, 2015 49.75 49.86 49.37 49.75 153,704 -2.00(-3.86%)
Dec 17, 2015 51.59 52.07 51.34 51.75 39,902 -0.06(-0.12%)
Dec 16, 2015 51.63 52.35 51.60 51.81 40,910 -0.69(-1.31%)
Dec 15, 2015 52.88 52.88 52.26 52.50 40,572 +1.55(+3.04%)
Dec 14, 2015 51.08 51.16 50.40 50.95 48,082 -0.52(-1.01%)
Dec 11, 2015 51.38 51.49 50.93 51.47 38,736 +0.56(+1.10%)
Dec 10, 2015 51.34 51.42 50.91 50.91 51,841 -0.24(-0.47%)
Dec 09, 2015 51.40 51.56 50.80 51.15 37,502 +0.80(+1.59%)
Dec 08, 2015 50.31 50.72 50.31 50.35 40,268 -1.45(-2.81%)
Dec 07, 2015 52.00 52.00 51.55 51.80 39,305 +0.13(+0.26%)
Dec 04, 2015 51.70 51.98 51.52 51.67 41,208 -0.18(-0.35%)
Dec 03, 2015 52.17 52.27 51.67 51.85 23,398 +0.40(+0.78%)
Dec 02, 2015 52.12 52.35 51.00 51.45 45,746 -0.63(-1.21%)
Dec 01, 2015 52.27 52.43 52.03 52.08 26,941 -0.07(-0.13%)
Nov 30, 2015 52.58 52.58 52.00 52.15 23,583 -0.63(-1.19%)
Nov 27, 2015 52.94 53.17 52.78 52.78 14,994 -0.17(-0.33%)
Nov 25, 2015 52.95 52.95 52.95 0 +0.48(+0.92%)
Nov 24, 2015 52.30 52.87 52.30 52.47 31,692 -0.98(-1.83%)
Nov 23, 2015 53.45 53.45 25,761 +0.28(+0.52%)
Nov 20, 2015 53.73 54.04 52.85 53.17 23,579 -0.42(-0.77%)
Nov 19, 2015 53.77 54.09 53.59 53.59 18,904 +0.42(+0.79%)
Nov 18, 2015 53.35 53.46 52.79 53.17 153,342 +0.92(+1.76%)
Nov 17, 2015 52.56 52.70 52.00 52.25 34,833 +0.42(+0.81%)
Nov 16, 2015 51.39 51.83 51.15 51.83 31,645 +0.89(+1.76%)
Nov 13, 2015 51.25 51.25 50.77 50.94 16,609 +0.69(+1.36%)
Nov 12, 2015 51.00 51.48 50.25 50.25 31,248 +1.75(+3.61%)
Nov 11, 2015 55.02 55.02 48.50 48.50 26,686 -5.67(-10.47%)
Nov 10, 2015 54.11 54.26 53.88 54.17 27,759 +0.56(+1.04%)
Nov 09, 2015 54.04 54.04 53.44 53.61 22,394 -0.47(-0.87%)
Nov 06, 2015 54.04 54.41 53.71 54.08 18,258 -0.84(-1.53%)
Nov 05, 2015 55.00 55.09 54.85 54.92 30,970 +0.32(+0.59%)
Nov 04, 2015 55.47 55.47 54.55 54.60 34,630 -0.81(-1.47%)
Nov 03, 2015 55.24 55.50 55.19 55.41 27,062 -1.06(-1.89%)
Nov 02, 2015 56.45 56.71 56.29 56.48 15,088 +0.44(+0.79%)
Oct 30, 2015 56.25 56.91 55.51 56.04 15,053 -1.40(-2.44%)
Oct 29, 2015 57.63 57.76 57.39 57.44 18,303 -1.09(-1.86%)
Oct 28, 2015 58.66 59.16 58.18 58.53 24,261 -1.90(-3.14%)
Oct 27, 2015 60.15 60.55 59.99 60.43 19,675 -1.57(-2.53%)
Oct 26, 2015 61.48 62.10 61.48 62.00 10,598 +0.47(+0.76%)
Oct 23, 2015 61.69 61.69 61.07 61.53 8,282 +0.81(+1.34%)
Oct 22, 2015 60.84 61.26 60.57 60.72 15,435 -0.30(-0.50%)
Oct 21, 2015 61.43 61.45 60.91 61.02 18,716 -0.88(-1.42%)
Oct 20, 2015 61.69 62.01 61.69 61.90 16,952 +0.50(+0.81%)
Oct 19, 2015 61.17 61.45 61.10 61.40 14,863 +0.50(+0.83%)
Oct 16, 2015 60.70 61.09 60.68 60.90 30,168 +0.67(+1.10%)
Oct 15, 2015 60.15 60.39 59.89 60.23 24,014 +0.77(+1.29%)
Oct 14, 2015 59.84 60.01 59.29 59.46 15,294 -0.70(-1.16%)
Oct 13, 2015 60.57 60.57 60.15 60.16 9,682 -0.84(-1.38%)
Oct 12, 2015 61.64 61.64 60.80 61.00 9,438 +0.45(+0.74%)
Oct 09, 2015 60.67 60.79 60.43 60.55 20,032 +0.48(+0.80%)
Oct 08, 2015 59.61 60.07 59.34 60.07 8,327 +0.23(+0.38%)
Oct 07, 2015 58.81 60.09 58.81 59.84 33,192 +0.12(+0.19%)
Oct 06, 2015 59.55 59.73 59.34 59.73 12,868 +2.50(+4.37%)
Oct 05, 2015 57.54 57.54 57.04 57.23 12,038 +1.20(+2.14%)
Oct 02, 2015 55.76 56.35 55.70 56.03 20,889 +0.13(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.