Telit Share Price history. The following table shows end-of-day data TCM.L historical share prices for Telit, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018169.00169.00157.10160.00486,232
Fri, 19th Jan 2018161.80165.00158.65162.70244,041
Thu, 18th Jan 2018175.20176.20157.95157.95934,815
Wed, 17th Jan 2018152.30178.95152.30177.452,663,149
Tue, 16th Jan 2018150.40156.40150.10155.50324,900
Mon, 15th Jan 2018154.00154.50150.00150.80245,531
Fri, 12th Jan 2018155.90155.90148.40152.00316,330
Thu, 11th Jan 2018157.80157.80150.70155.45445,735
Wed, 10th Jan 2018158.60158.60149.95151.35611,035
Tue, 9th Jan 2018154.90158.80153.05154.851,450,708
Mon, 8th Jan 2018154.40157.00152.00155.80652,292
Fri, 5th Jan 2018150.10157.00149.60151.60536,937
Thu, 4th Jan 2018146.00154.40143.90152.50845,000
Wed, 3rd Jan 2018145.50148.20143.00144.802,081,090
Tue, 2nd Jan 2018148.50154.50142.00145.50649,321
Mon, 1st Jan 20180.000.000.00150.000
Fri, 29th Dec 2017149.00152.25146.75150.75259,824
Thu, 28th Dec 2017154.00159.75148.50149.75978,876
Wed, 27th Dec 2017160.00161.50152.25156.00585,727
Tue, 26th Dec 20170.000.000.00160.000
Mon, 25th Dec 20170.000.000.00160.000
Fri, 22nd Dec 2017154.00164.00151.00160.00258,047
Thu, 21st Dec 2017153.00156.50151.25154.00696,227
Wed, 20th Dec 2017153.75157.00153.00155.00552,299
Tue, 19th Dec 2017155.00159.50152.25155.25493,465
Mon, 18th Dec 20170.00161.50153.875153.875361,938
Fri, 15th Dec 2017157.25164.75155.00157.501,527,977
Thu, 14th Dec 2017156.00168.00156.00158.25828,808
Wed, 13th Dec 2017152.75163.50152.75161.001,196,479
Tue, 12th Dec 2017153.75157.25151.50152.25264,806
Mon, 11th Dec 2017154.75155.50152.75153.50172,574
Fri, 8th Dec 2017158.00158.00153.00156.001,592,412
Wed, 6th Dec 2017150.00157.50150.00155.00261,698
Tue, 5th Dec 2017158.500.000.00156.75338,457
Mon, 4th Dec 2017149.00158.50148.75157.75600,271
Fri, 1st Dec 2017150.25153.25149.25152.50198,044
Thu, 30th Nov 2017151.25153.00148.75150.50708,169
Wed, 29th Nov 2017153.00157.00150.00153.50423,195
Tue, 28th Nov 2017157.00159.00152.25156.25514,612
Mon, 27th Nov 2017185.30157.500.00156.00473,448
Fri, 24th Nov 2017148.00150.25138.25147.001,609,210
Thu, 23rd Nov 2017153.00170.00146.00148.256,178,211
Wed, 22nd Nov 2017189.25192.00189.00189.00648,129
Tue, 21st Nov 2017188.25193.75188.00189.00477,502
Mon, 20th Nov 2017177.00189.00177.00188.00875,646
Fri, 17th Nov 2017183.00184.75180.50182.50242,631
Thu, 16th Nov 2017185.00185.00176.00180.00262,767
Wed, 15th Nov 2017189.00189.00180.00185.00285,787
Tue, 14th Nov 2017192.00194.00181.00190.00851,840
Mon, 13th Nov 2017190.00195.00189.50193.001,921,589
Showing 1 to 50 of 2,831 entries