Telia Company AB ADR (TLSNY)

TLSNY
🏛️ 미국 →
7.61
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7.73 7.79 7.72 7.76 0.1M
2021-12-30 7.78 7.80 7.74 7.77 0.2M
2021-12-29 7.75 7.79 7.75 7.78 0.1M
2021-12-28 7.78 7.78 7.75 7.76 0.1M
2021-12-27 7.69 7.72 7.68 7.70 0.2M
2021-12-23 7.62 7.69 7.62 7.66 0.2M
2021-12-22 7.57 7.61 7.53 7.60 0.1M
2021-12-21 7.57 7.62 7.56 7.60 0.2M
2021-12-20 7.52 7.55 7.51 7.54 0.2M
2021-12-17 7.63 7.76 7.59 7.59 0.2M
2021-12-16 7.59 7.61 7.56 7.58 0.2M
2021-12-15 7.58 7.64 7.56 7.62 0.1M
2021-12-14 7.63 7.66 7.59 7.62 0.2M
2021-12-13 7.65 7.65 7.57 7.60 0.1M
2021-12-10 7.63 7.71 7.62 7.65 0.4M
2021-12-09 7.57 7.60 7.54 7.59 0.8M
2021-12-08 7.66 7.72 7.63 7.70 0.1M
2021-12-07 7.72 7.74 7.69 7.73 0.3M
2021-12-06 7.65 7.72 7.65 7.71 0.3M
2021-12-03 7.56 7.58 7.50 7.51 0.1M
2021-12-02 7.62 7.71 7.62 7.67 0.2M
2021-12-01 7.69 7.72 7.60 7.61 0.3M
2021-11-30 7.72 7.75 7.54 7.65 0.4M
2021-11-29 7.75 7.78 7.72 7.74 0.2M
2021-11-26 7.75 7.86 7.69 7.72 0.1M
2021-11-24 7.82 7.89 7.82 7.82 0.0M
2021-11-23 7.88 7.88 7.81 7.84 0.1M
2021-11-22 7.82 7.94 7.81 7.86 0.1M
2021-11-19 7.80 7.81 7.76 7.79 0.1M
2021-11-18 7.76 7.79 7.72 7.78 0.1M
2021-11-17 7.80 7.84 7.78 7.81 0.1M
2021-11-16 7.80 7.81 7.74 7.74 0.2M
2021-11-15 7.85 7.87 7.84 7.84 0.1M
2021-11-12 7.91 7.91 7.88 7.88 0.1M
2021-11-11 7.91 7.95 7.89 7.91 0.1M
2021-11-10 8.04 8.04 7.92 7.92 0.1M
2021-11-09 7.94 8.01 7.94 7.99 0.3M
2021-11-08 7.98 7.99 7.94 7.94 0.1M
2021-11-05 7.91 8.07 7.91 7.95 0.0M
2021-11-04 7.95 7.95 7.87 7.93 0.1M
2021-11-03 7.92 8.00 7.89 7.99 0.1M
2021-11-02 7.96 7.97 7.91 7.93 0.1M
2021-11-01 7.89 7.95 7.89 7.95 0.1M
2021-10-29 7.92 7.97 7.75 7.88 0.1M
2021-10-28 8.10 8.19 8.10 8.19 0.1M
2021-10-27 7.99 8.26 7.99 8.20 0.0M
2021-10-26 8.11 8.23 8.11 8.23 0.2M
2021-10-25 8.15 8.20 8.13 8.19 0.0M
2021-10-22 8.32 8.33 8.24 8.33 0.0M
2021-10-21 8.23 8.27 8.22 8.26 0.0M
2021-10-20 8.36 8.45 8.35 8.45 0.0M
2021-10-19 8.38 8.39 8.35 8.35 0.1M
2021-10-18 8.31 8.34 8.30 8.34 0.1M
2021-10-15 8.40 8.46 8.40 8.46 0.0M
2021-10-14 8.37 8.42 8.37 8.37 0.0M
2021-10-13 8.26 8.35 8.26 8.33 0.0M
2021-10-12 8.14 8.20 8.13 8.15 0.1M
2021-10-11 8.18 8.20 8.13 8.16 0.0M
2021-10-08 8.16 8.19 8.13 8.15 0.0M
2021-10-07 8.16 8.20 8.11 8.11 0.0M
2021-10-06 8.13 8.13 8.04 8.12 0.0M
2021-10-05 8.20 8.27 8.20 8.26 0.1M
2021-10-04 8.26 8.29 8.20 8.24 0.1M
2021-10-01 8.16 8.21 8.12 8.17 0.1M
2021-09-30 8.20 8.22 8.16 8.18 0.1M
2021-09-29 8.16 8.21 8.16 8.16 0.1M
2021-09-28 8.21 8.21 8.15 8.16 0.0M
2021-09-27 8.34 8.36 8.29 8.32 0.0M
2021-09-24 8.42 8.42 8.36 8.37 0.0M
2021-09-23 8.42 8.46 8.41 8.46 0.1M
2021-09-22 8.31 8.36 8.30 8.32 0.3M
2021-09-21 8.32 8.33 8.29 8.32 0.1M
2021-09-20 8.24 8.36 8.24 8.32 0.0M
2021-09-17 8.46 8.46 8.37 8.39 0.0M
2021-09-16 8.47 8.49 8.44 8.48 0.0M
2021-09-15 8.52 8.57 8.51 8.57 0.1M
2021-09-14 8.62 8.62 8.54 8.55 0.0M
2021-09-13 8.48 8.52 8.47 8.49 0.0M
2021-09-10 8.52 8.53 8.50 8.50 0.0M
2021-09-09 8.62 8.67 8.60 8.63 0.0M
2021-09-08 8.63 8.66 8.59 8.59 0.1M
2021-09-07 8.66 8.66 8.61 8.65 0.0M
2021-09-03 8.55 8.59 8.52 8.57 0.0M
2021-09-02 8.58 8.61 8.57 8.60 0.0M
2021-09-01 8.53 8.59 8.53 8.56 0.0M
2021-08-31 8.54 8.61 8.51 8.52 0.0M
2021-08-30 8.63 8.67 8.61 8.67 0.0M
2021-08-27 8.59 8.66 8.59 8.65 0.0M
2021-08-26 8.57 8.59 8.55 8.55 0.0M
2021-08-25 8.65 8.66 8.61 8.64 0.0M
2021-08-24 8.67 8.73 8.66 8.69 0.1M
2021-08-23 8.67 8.76 8.67 8.74 0.0M
2021-08-20 8.61 8.71 8.61 8.68 0.0M
2021-08-19 8.63 8.64 8.59 8.61 0.0M
2021-08-18 8.77 8.79 8.75 8.76 0.1M
2021-08-17 8.82 8.82 8.74 8.79 0.5M
2021-08-16 8.82 8.82 8.76 8.82 0.1M
2021-08-13 8.78 8.82 8.76 8.79 0.0M
2021-08-12 8.72 8.75 8.71 8.74 0.0M
2021-08-11 8.72 8.73 8.68 8.73 0.0M
2021-08-10 8.65 8.67 8.63 8.66 0.0M
2021-08-09 8.65 8.66 8.63 8.63 0.0M
2021-08-06 8.61 8.62 8.58 8.59 0.0M
2021-08-05 8.69 8.72 8.68 8.70 0.0M
2021-08-04 8.78 8.78 8.71 8.72 0.0M
2021-08-03 8.71 8.79 8.70 8.78 0.1M
2021-08-02 8.75 8.76 8.72 8.72 0.0M
2021-07-30 8.76 8.89 8.71 8.72 0.0M
2021-07-29 8.77 8.80 8.76 8.79 0.0M
2021-07-28 8.78 8.82 8.76 8.79 0.1M
2021-07-27 8.83 8.88 8.82 8.84 0.1M
2021-07-26 8.93 8.96 8.92 8.96 0.0M
2021-07-23 8.85 8.92 8.85 8.91 0.0M
2021-07-22 8.90 8.90 8.84 8.85 0.0M
2021-07-21 8.68 8.75 8.66 8.75 0.1M
2021-07-20 8.98 9.07 8.98 9.07 0.0M
2021-07-19 8.96 9.01 8.92 8.97 0.0M
2021-07-16 9.10 9.16 9.07 9.13 0.1M
2021-07-15 9.01 9.03 8.98 9.01 0.0M
2021-07-14 8.96 9.03 8.95 9.03 0.0M
2021-07-13 8.93 8.97 8.89 8.93 0.1M
2021-07-12 8.93 9.02 8.93 8.97 0.0M
2021-07-09 8.88 8.94 8.88 8.94 0.0M
2021-07-08 8.84 8.88 8.83 8.84 0.1M
2021-07-07 8.76 8.86 8.76 8.85 0.0M
2021-07-06 8.81 8.82 8.76 8.80 0.0M
2021-07-02 8.76 8.92 8.76 8.82 0.0M
2021-07-01 8.74 8.82 8.74 8.80 0.1M
2021-06-30 8.82 8.89 8.80 8.86 0.0M
2021-06-29 8.58 8.64 8.57 8.63 0.0M
2021-06-28 8.65 8.66 8.59 8.62 0.0M
2021-06-25 8.64 8.64 8.56 8.60 0.0M
2021-06-24 8.60 8.62 8.57 8.61 0.0M
2021-06-23 8.61 8.63 8.53 8.53 0.0M
2021-06-22 8.59 8.70 8.58 8.70 0.0M
2021-06-21 8.58 8.63 8.58 8.62 0.0M
2021-06-18 8.51 8.57 8.48 8.55 0.0M
2021-06-17 8.68 8.68 8.65 8.65 0.0M
2021-06-16 8.90 8.93 8.74 8.80 0.0M
2021-06-15 8.85 8.85 8.80 8.85 0.0M
2021-06-14 8.72 8.80 8.71 8.80 0.0M
2021-06-11 8.72 8.74 8.70 8.74 0.0M
2021-06-10 8.78 8.87 8.78 8.82 0.0M
2021-06-09 8.80 8.81 8.75 8.75 0.0M
2021-06-08 8.78 8.80 8.75 8.80 0.0M
2021-06-07 8.75 8.76 8.73 8.75 0.0M
2021-06-04 8.71 8.77 8.70 8.76 0.0M
2021-06-03 8.68 8.74 8.68 8.73 0.1M
2021-06-02 8.74 8.82 8.74 8.78 0.0M
2021-06-01 8.73 8.78 8.71 8.72 0.0M
2021-05-28 8.79 8.86 8.77 8.85 0.0M
2021-05-27 8.91 8.94 8.87 8.91 0.1M
2021-05-26 8.90 8.93 8.87 8.89 0.0M
2021-05-25 9.04 9.06 9.01 9.06 0.0M
2021-05-24 8.98 9.01 8.98 9.00 0.0M
2021-05-21 9.02 9.04 8.99 8.99 0.0M
2021-05-20 8.90 8.98 8.89 8.96 0.0M
2021-05-19 8.87 8.87 8.80 8.81 0.0M
2021-05-18 8.87 8.96 8.87 8.95 0.0M
2021-05-17 8.76 8.83 8.76 8.78 0.1M
2021-05-14 8.72 8.78 8.72 8.74 0.1M
2021-05-13 8.66 8.70 8.58 8.70 0.0M
2021-05-12 8.64 8.66 8.56 8.61 0.0M
2021-05-11 8.57 8.62 8.56 8.56 0.0M
2021-05-10 8.65 8.73 8.64 8.64 0.0M
2021-05-07 8.59 8.72 8.59 8.63 0.0M
2021-05-06 8.47 8.59 8.46 8.59 0.0M
2021-05-05 8.33 8.42 8.31 8.34 0.0M
2021-05-04 8.27 8.30 8.25 8.30 0.0M
2021-05-03 8.28 8.37 8.28 8.36 0.0M
2021-04-30 8.28 8.41 8.23 8.23 0.0M
2021-04-29 8.34 8.39 8.29 8.38 0.0M
2021-04-28 8.34 8.41 8.32 8.41 0.0M
2021-04-27 8.35 8.39 8.32 8.33 0.0M
2021-04-26 8.35 8.41 8.35 8.35 0.0M
2021-04-23 8.32 8.37 8.29 8.34 0.0M
2021-04-22 8.52 8.52 8.45 8.47 0.0M
2021-04-21 8.39 8.49 8.39 8.44 0.0M
2021-04-20 8.41 8.47 8.41 8.41 0.0M
2021-04-19 8.62 8.67 8.57 8.58 0.1M
2021-04-16 8.69 8.69 8.57 8.64 0.0M
2021-04-15 8.60 8.60 8.52 8.58 0.0M
2021-04-14 8.56 8.62 8.52 8.62 0.0M
2021-04-13 8.48 8.56 8.45 8.55 0.0M
2021-04-12 8.91 9.00 8.90 8.92 0.0M
2021-04-09 8.94 9.00 8.91 8.92 0.0M
2021-04-08 8.93 8.98 8.91 8.98 0.0M
2021-04-07 8.86 8.95 8.86 8.91 0.0M
2021-04-06 8.70 8.75 8.69 8.72 0.0M
2021-04-05 8.72 8.81 8.70 8.81 0.0M
2021-04-01 8.71 8.76 8.64 8.69 0.0M
2021-03-31 8.60 8.67 8.60 8.64 0.0M
2021-03-30 8.57 8.63 8.57 8.63 0.0M
2021-03-29 8.66 8.70 8.63 8.67 0.0M
2021-03-26 8.75 8.82 8.74 8.82 0.0M
2021-03-25 8.68 8.72 8.65 8.72 0.0M
2021-03-24 8.69 8.80 8.69 8.77 0.0M
2021-03-23 8.66 8.72 8.64 8.69 0.0M
2021-03-22 8.48 8.56 8.48 8.53 0.0M
2021-03-19 8.50 8.52 8.48 8.52 0.0M
2021-03-18 8.52 8.55 8.48 8.48 0.0M
2021-03-17 8.70 8.80 8.67 8.80 0.0M
2021-03-16 8.56 8.64 8.53 8.59 0.1M
2021-03-15 8.53 8.56 8.51 8.52 0.0M
2021-03-12 8.49 8.57 8.48 8.57 0.0M
2021-03-11 8.51 8.60 8.48 8.56 0.0M
2021-03-10 8.46 8.54 8.46 8.54 0.0M
2021-03-09 8.36 8.40 8.31 8.33 0.0M
2021-03-08 8.28 8.30 8.19 8.20 0.0M
2021-03-05 8.09 8.18 8.07 8.15 0.0M
2021-03-04 8.11 8.19 7.99 8.04 0.0M
2021-03-03 8.05 8.12 8.05 8.06 0.1M
2021-03-02 8.18 8.26 8.18 8.24 0.0M
2021-03-01 8.16 8.21 8.13 8.18 0.0M
2021-02-26 8.13 8.13 8.04 8.05 0.0M
2021-02-25 8.30 8.31 8.20 8.24 0.1M
2021-02-24 8.18 8.25 8.17 8.22 0.0M
2021-02-23 8.20 8.30 8.20 8.28 0.0M
2021-02-22 8.30 8.36 8.29 8.31 0.2M
2021-02-19 8.33 8.35 8.28 8.28 0.0M
2021-02-18 8.27 8.35 8.27 8.35 0.0M
2021-02-17 8.37 8.43 8.35 8.42 0.0M
2021-02-16 8.48 8.54 8.44 8.44 0.0M
2021-02-12 8.42 8.47 8.40 8.47 0.0M
2021-02-11 8.46 8.49 8.43 8.46 0.0M
2021-02-10 8.47 8.53 8.46 8.47 0.0M
2021-02-09 8.46 8.51 8.42 8.51 0.1M
2021-02-08 8.53 8.54 8.45 8.51 0.0M
2021-02-05 8.54 8.62 8.52 8.60 0.0M
2021-02-04 8.57 8.64 8.53 8.63 0.0M
2021-02-03 8.57 8.66 8.56 8.61 0.0M
2021-02-02 8.55 8.61 8.54 8.58 0.0M
2021-02-01 8.67 8.67 8.52 8.62 0.1M
2021-01-29 8.87 8.87 8.68 8.76 0.1M
2021-01-28 9.01 9.04 8.99 9.02 0.0M
2021-01-27 8.82 8.99 8.82 8.90 0.1M
2021-01-26 8.80 8.80 8.75 8.75 0.0M
2021-01-25 8.68 8.81 8.68 8.81 0.1M
2021-01-22 8.74 8.75 8.69 8.73 0.1M
2021-01-21 8.66 8.75 8.66 8.75 0.1M
2021-01-20 8.69 8.76 8.68 8.76 0.0M
2021-01-19 8.52 8.52 8.38 8.41 0.1M
2021-01-15 8.28 8.34 8.23 8.31 0.0M
2021-01-14 8.23 8.39 8.22 8.27 0.1M
2021-01-13 8.17 8.19 8.10 8.12 0.0M
2021-01-12 8.18 8.22 8.16 8.22 0.0M
2021-01-11 8.21 8.23 8.18 8.18 0.1M
2021-01-08 8.29 8.33 8.22 8.26 0.0M
2021-01-07 8.34 8.41 8.33 8.37 0.0M
2021-01-06 8.35 8.46 8.33 8.35 0.1M
2021-01-05 8.28 8.33 8.23 8.31 0.0M
2021-01-04 8.33 8.34 8.21 8.24 0.1M