Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telkom Sa Ltd ADR (OP: TLKGY )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Sep 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2013 5.670 5.670 5.670 5.670 0 -0.08(-1.31%)
May 29, 2013 5.745 5.745 5.745 5.745 393 +0.45(+8.40%)
May 24, 2013 5.300 5.300 5.300 0 -0.02(-0.38%)
May 23, 2013 5.300 5.320 5.300 5.320 594 +0.01(+0.19%)
May 22, 2013 5.420 5.420 5.300 5.310 6,063 -0.09(-1.67%)
May 21, 2013 5.370 5.440 5.350 5.400 3,990 -0.04(-0.74%)
May 20, 2013 5.440 5.440 5.420 5.440 908 -0.02(-0.37%)
May 17, 2013 5.470 5.470 5.460 5.460 1,294 -0.06(-1.09%)
May 16, 2013 5.520 5.520 5.520 5.520 1,567 +0.01(+0.18%)
May 15, 2013 5.510 5.510 5.510 5.510 690 -0.26(-4.51%)
May 13, 2013 5.750 5.770 5.750 5.770 1,943 +0.17(+3.04%)
May 10, 2013 5.590 5.630 5.590 5.600 1,210 +0.19(+3.51%)
May 09, 2013 5.380 5.480 5.380 5.410 5,297 +0.04(+0.74%)
May 08, 2013 5.370 5.410 5.370 5.370 3,712 +0.14(+2.68%)
May 07, 2013 5.160 5.300 5.160 5.230 1,447 -0.07(-1.32%)
May 06, 2013 5.420 5.420 5.210 5.300 4,184 -0.28(-5.02%)
May 03, 2013 5.520 5.580 5.520 5.580 1,342 -0.06(-1.06%)
May 02, 2013 5.560 5.640 5.560 5.640 276 -0.03(-0.53%)
May 01, 2013 5.640 5.670 5.550 5.670 2,603 -0.03(-0.53%)
Apr 30, 2013 5.660 5.700 5.630 5.700 1,990 +0.04(+0.71%)
Apr 29, 2013 5.660 5.660 5.660 5.660 1,609 +0.11(+1.98%)
Apr 26, 2013 5.560 5.680 5.550 5.550 3,353 -0.13(-2.29%)
Apr 25, 2013 5.650 5.681 5.650 5.680 918 +0.15(+2.71%)
Apr 23, 2013 5.530 5.530 5.530 5.530 0 +0.02(+0.36%)
Apr 22, 2013 5.490 5.520 5.490 5.510 1,129 -0.08(-1.43%)
Apr 19, 2013 5.570 5.590 5.530 5.590 5,618 +0.13(+2.38%)
Apr 18, 2013 5.440 5.510 5.440 5.460 2,172 -0.22(-3.87%)
Apr 17, 2013 5.730 5.740 5.620 5.680 3,584 -0.22(-3.73%)
Apr 16, 2013 5.820 5.900 5.820 5.900 1,546 +0.10(+1.72%)
Apr 15, 2013 6.000 6.000 5.800 5.800 2,848 -0.56(-8.81%)
Apr 12, 2013 6.420 6.420 6.360 6.360 313 -0.16(-2.45%)
Apr 11, 2013 6.510 6.520 6.490 6.520 820 +0.01(+0.15%)
Apr 10, 2013 6.450 6.510 6.450 6.510 977 +0.00(+0.00%)
Apr 09, 2013 6.440 6.510 6.440 6.510 941 +0.16(+2.52%)
Apr 08, 2013 6.340 6.360 6.320 6.350 1,683 -0.02(-0.31%)
Apr 05, 2013 6.310 6.380 6.310 6.370 788 +0.08(+1.27%)
Apr 04, 2013 6.340 6.340 6.250 6.290 3,685 +0.02(+0.32%)
Apr 03, 2013 6.230 6.270 6.230 6.270 275 -0.13(-2.03%)
Apr 02, 2013 6.490 6.520 6.400 6.400 3,685 -0.01(-0.16%)
Apr 01, 2013 6.430 6.430 6.410 6.410 419 -0.02(-0.31%)
Mar 28, 2013 6.390 6.450 6.390 6.430 4,341 +0.25(+4.05%)
Mar 26, 2013 6.180 6.180 6.180 0 +0.06(+0.98%)
Mar 25, 2013 6.050 6.150 6.050 6.120 3,908 +0.23(+3.90%)
Mar 22, 2013 5.880 5.900 5.880 5.890 1,481 +0.05(+0.86%)
Mar 21, 2013 5.840 5.840 5.840 5.840 100 -0.02(-0.34%)
Mar 20, 2013 5.860 5.870 5.860 5.860 1,358 +0.01(+0.17%)
Mar 19, 2013 5.900 5.900 5.850 5.850 1,660 -0.09(-1.52%)
Mar 18, 2013 5.940 5.940 5.940 5.940 273 -0.14(-2.30%)
Mar 15, 2013 6.090 6.160 6.050 6.080 3,513 -0.27(-4.25%)
Mar 14, 2013 6.400 6.400 6.350 6.350 720 -0.08(-1.24%)
Mar 13, 2013 6.430 6.430 6.430 6.430 735 -0.04(-0.62%)
Mar 12, 2013 6.530 6.530 6.470 6.470 890 -0.02(-0.31%)
Mar 11, 2013 6.600 6.600 6.490 6.490 1,952 -0.19(-2.84%)
Mar 08, 2013 6.640 6.680 6.640 6.680 332 +0.05(+0.75%)
Mar 07, 2013 6.690 6.690 6.610 6.630 10,367 -0.07(-1.04%)
Mar 06, 2013 6.700 6.700 6.700 6.700 100 +0.13(+1.98%)
Mar 05, 2013 6.570 6.580 6.570 6.570 2,263 +0.08(+1.23%)
Mar 04, 2013 6.540 6.540 6.490 6.490 1,020 -0.05(-0.79%)
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.