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 (%)
Jun 30, 2020 14.43 14.59 14.38 14.52 36,659 -0.06(-0.41%)
Jun 29, 2020 14.86 14.86 14.53 14.58 34,231 +0.07(+0.48%)
Jun 26, 2020 14.76 14.76 14.47 14.51 35,500 -0.07(-0.48%)
Jun 25, 2020 14.44 14.68 14.43 14.58 60,070 -0.29(-1.95%)
Jun 24, 2020 15.13 15.21 14.84 14.87 33,031 -0.50(-3.24%)
Jun 23, 2020 15.47 15.72 15.37 15.37 43,443 +0.14(+0.90%)
Jun 22, 2020 15.26 15.31 15.19 15.23 64,101 +0.16(+1.06%)
Jun 19, 2020 15.40 15.40 15.07 15.07 40,100 -0.37(-2.36%)
Jun 18, 2020 15.42 15.67 15.39 15.44 76,007 +0.02(+0.10%)
Jun 17, 2020 15.49 15.54 15.37 15.42 50,435 -0.04(-0.26%)
Jun 16, 2020 15.58 15.65 15.39 15.46 35,970 +0.05(+0.32%)
Jun 15, 2020 15.24 15.49 15.16 15.41 87,007 -0.09(-0.58%)
Jun 12, 2020 15.65 15.79 15.30 15.50 41,400 +0.28(+1.84%)
Jun 11, 2020 15.83 15.83 15.19 15.22 43,345 -1.06(-6.51%)
Jun 10, 2020 16.30 16.30 16.05 16.28 57,798 +0.15(+0.93%)
Jun 09, 2020 15.99 16.38 15.99 16.13 59,110 -0.31(-1.89%)
Jun 08, 2020 16.40 16.45 16.30 16.44 48,635 +0.18(+1.11%)
Jun 05, 2020 16.15 16.35 16.15 16.26 39,900 +0.37(+2.33%)
Jun 04, 2020 15.78 15.99 15.78 15.89 35,719 +0.11(+0.70%)
Jun 03, 2020 15.60 15.87 15.57 15.78 29,532 +0.19(+1.22%)
Jun 02, 2020 15.67 15.82 15.45 15.59 76,642 +0.31(+2.03%)
Jun 01, 2020 15.11 15.40 15.11 15.28 88,257 +0.26(+1.73%)
May 29, 2020 15.33 15.33 14.96 15.02 209,600 +0.11(+0.74%)
May 28, 2020 14.97 15.13 14.84 14.91 51,738 +0.08(+0.54%)
May 27, 2020 14.81 14.87 14.63 14.83 111,966 +0.24(+1.68%)
May 26, 2020 14.46 14.68 14.40 14.59 174,186 +0.33(+2.28%)
May 22, 2020 14.27 14.27 14.15 14.26 92,000 -0.21(-1.45%)
May 21, 2020 14.25 15.10 14.25 14.47 82,438 -0.13(-0.89%)
May 20, 2020 14.55 14.61 14.42 14.60 110,347 +0.11(+0.76%)
May 19, 2020 14.74 14.74 14.49 14.49 114,818 -0.20(-1.36%)
May 18, 2020 14.33 14.71 14.33 14.69 148,093 +0.35(+2.48%)
May 15, 2020 14.43 14.43 14.22 14.34 85,300 +0.18(+1.24%)
May 14, 2020 13.99 14.18 13.92 14.16 94,423 -0.11(-0.77%)
May 13, 2020 14.33 14.48 14.21 14.27 58,780 -0.12(-0.80%)
May 12, 2020 14.29 14.55 14.29 14.38 168,871 -0.32(-2.18%)
May 11, 2020 14.97 14.97 14.60 14.71 88,287 +0.01(+0.03%)
May 08, 2020 14.62 14.81 14.55 14.70 49,200 +0.40(+2.80%)
May 07, 2020 14.27 14.53 14.20 14.30 124,842 -0.17(-1.17%)
May 06, 2020 14.66 14.74 14.46 14.47 53,525 -0.38(-2.56%)
May 05, 2020 15.04 15.05 14.85 14.85 45,529 +0.06(+0.41%)
May 04, 2020 14.72 14.81 14.58 14.79 105,669 -0.23(-1.55%)
May 01, 2020 14.99 15.22 14.99 15.02 64,700 -0.23(-1.49%)
Apr 30, 2020 15.18 15.41 15.05 15.25 849,966 +0.01(+0.07%)
Apr 29, 2020 15.17 15.39 15.12 15.24 634,939 +0.40(+2.69%)
Apr 28, 2020 14.97 15.03 14.83 14.84 2,081,173 +0.38(+2.63%)
Apr 27, 2020 14.34 14.46 14.25 14.46 692,177 +0.07(+0.45%)
Apr 24, 2020 14.49 14.49 14.23 14.39 40,800 -0.04(-0.31%)
Apr 23, 2020 14.46 14.76 14.33 14.44 102,156 -0.01(-0.07%)
Apr 22, 2020 14.45 14.69 14.34 14.45 50,193 +0.15(+1.05%)
Apr 21, 2020 14.14 14.51 14.11 14.30 78,004 -0.97(-6.32%)
Apr 20, 2020 15.27 15.48 15.18 15.27 109,807 -0.40(-2.58%)
Apr 17, 2020 15.54 15.74 15.49 15.67 72,900 +0.30(+1.95%)
Apr 16, 2020 15.53 15.57 15.26 15.37 110,050 +0.01(+0.07%)
Apr 15, 2020 15.31 15.47 15.26 15.36 125,431 -0.11(-0.71%)
Apr 14, 2020 15.45 15.55 15.27 15.47 155,180 +0.43(+2.86%)
Apr 13, 2020 14.77 15.19 14.62 15.04 112,331 -0.18(-1.18%)
Apr 09, 2020 15.20 15.35 15.13 15.22 125,500 +0.14(+0.92%)
Apr 08, 2020 14.72 15.38 14.47 15.08 102,753 +0.00(+0.01%)
Apr 07, 2020 15.19 15.31 14.89 15.08 67,207 +0.44(+3.01%)
Apr 06, 2020 14.40 14.77 14.37 14.64 94,012 +0.00(+0.00%)
Apr 03, 2020 14.67 14.82 14.34 14.64 82,000 -0.18(-1.21%)
Apr 02, 2020 14.62 15.13 14.52 14.82 80,441 -0.08(-0.54%)
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.