tiprankstipranks
Telesia SpA (IT:TLS)
:TLS
Italy Market
TLS
Telesia SpA
RESEARCH TOOLSreports

Telesia SpA (TLS) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 07, 2026
3.58
3.60
3.40
3.58
3.58
0.00%
0
0.00
Sep 04, 2026
3.58
3.60
3.40
3.58
3.58
0.00%
0
0.00
Sep 03, 2026
3.58
3.60
3.40
3.58
3.58
0.00%
0
0.00
Sep 02, 2026
3.44
3.60
3.44
3.58
3.58
-0.56%
1,800
2.98
Sep 01, 2026
3.50
3.64
3.46
3.60
3.60
-1.10%
1,950
3.37
Aug 31, 2026
3.64
3.64
3.40
3.64
3.64
0.00%
0
0.00
Aug 28, 2026
3.64
3.64
3.40
3.64
3.64
0.00%
0
0.00
Aug 27, 2026
3.64
3.64
3.40
3.64
3.64
0.00%
0
0.00
Aug 26, 2026
3.54
3.66
3.44
3.64
3.64
+1.68%
3,600
6.35
Aug 25, 2026
3.58
3.60
3.40
3.58
3.58
0.00%
0
0.00
Aug 24, 2026
3.58
3.60
3.40
3.58
3.58
0.00%
0
0.00
Aug 21, 2026
3.40
3.58
3.40
3.58
3.58
-0.56%
300
0.51
Aug 20, 2026
3.40
3.60
3.40
3.60
3.60
+5.88%
1,350
2.37
Aug 19, 2026
3.60
3.60
3.40
3.40
3.40
-6.59%
2,550
4.58
Aug 18, 2026
3.40
3.64
3.40
3.64
3.64
+1.68%
3,150
6.07
Aug 17, 2026
3.58
3.58
3.40
3.58
3.58
0.00%
0
0.00
Aug 14, 2026
3.58
3.58
3.40
3.58
3.58
0.00%
0
0.00
Aug 13, 2026
3.58
3.64
3.48
3.58
3.58
0.00%
0
0.00
Aug 12, 2026
3.58
3.58
3.42
3.58
3.58
0.00%
0
0.00
Aug 11, 2026
3.48
3.58
3.48
3.58
3.58
0.00%
300
0.57
Aug 10, 2026
3.58
3.64
3.48
3.58
3.58
0.00%
0
0.00
Aug 07, 2026
3.58
3.66
3.40
3.58
3.58
0.00%
0
0.00
Aug 06, 2026
3.58
3.58
3.58
3.58
3.58
+0.56%
150
0.26
Aug 05, 2026
3.56
3.56
3.40
3.56
3.56
0.00%
0
0.00
Aug 04, 2026
3.56
3.60
3.54
3.56
3.56
0.00%
0
0.00
Aug 03, 2026
3.56
3.56
3.56
3.56
3.56
+4.71%
1,500
1.71
Jul 31, 2026
3.40
3.40
3.40
3.40
3.40
-6.59%
300
0.34
Jul 30, 2026
3.64
3.64
3.48
3.64
3.64
0.00%
0
0.00
Jul 29, 2026
3.64
3.64
3.46
3.64
3.64
0.00%
0
0.00
Jul 28, 2026
3.64
3.64
3.48
3.64
3.64
0.00%
0
0.00
Jul 27, 2026
3.64
3.64
3.48
3.64
3.64
0.00%
0
0.00
Jul 24, 2026
3.64
3.66
3.48
3.64
3.64
0.00%
0
0.00
Jul 23, 2026
3.64
3.66
3.42
3.64
3.64
0.00%
0
0.00
Jul 22, 2026
3.64
3.66
3.32
3.64
3.64
0.00%
0
0.00
Jul 21, 2026
3.64
3.66
3.44
3.64
3.64
0.00%
0
0.00
Jul 20, 2026
3.64
3.66
3.52
3.64
3.64
0.00%
0
0.00
Jul 17, 2026
3.64
3.66
3.40
3.64
3.64
0.00%
0
0.00
Jul 16, 2026
3.64
3.66
3.40
3.64
3.64
0.00%
0
0.00
Jul 15, 2026
3.64
3.66
3.40
3.64
3.64
0.00%
0
0.00
Jul 14, 2026
3.64
3.66
3.40
3.64
3.64
0.00%
0
0.00
Jul 13, 2026
3.48
3.64
3.48
3.64
3.64
0.00%
1,200
0.67
Jul 10, 2026
3.64
3.64
3.20
3.64
3.64
0.00%
0
0.00
Jul 09, 2026
3.64
3.64
3.48
3.64
3.64
0.00%
0
0.00
Jul 08, 2026
3.64
3.64
3.40
3.64
3.64
0.00%
0
0.00
Jul 07, 2026
3.50
3.64
3.50
3.64
3.64
+1.11%
1,500
0.81
Jul 06, 2026
3.48
3.60
3.48
3.60
3.60
-1.10%
2,100
1.00
Jul 03, 2026
3.54
3.64
3.54
3.64
3.64
0.00%
300
0.14
Jul 02, 2026
3.64
3.64
3.50
3.64
3.64
0.00%
0
0.00
Jul 01, 2026
3.64
3.64
3.54
3.64
3.64
0.00%
0
0.00
Jun 30, 2026
3.64
3.64
3.54
3.64
3.64
0.00%
0
0.00
Rows:
50