Compañía Anónima Nacional Teléfonos de Venezuela (CCSE:TDV.D)
Venezuela
· Delayed Price · Currency is VES 12.90
+0.40 (3.20%)
At close: Dec 5, 2025
CCSE:TDV.D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | 3.20% | 2,109 |
| Dec 4, 2025 | 13.20 | 13.20 | 12.50 | 12.50 | 12.50 | - | 4,694 |
| Dec 3, 2025 | 13.20 | 13.20 | 12.30 | 12.50 | 12.50 | -3.81% | 3,899 |
| Dec 2, 2025 | 13.30 | 13.30 | 12.31 | 13.00 | 13.00 | -0.04% | 853 |
| Dec 1, 2025 | 12.05 | 14.50 | 12.05 | 13.00 | 13.00 | 1.64% | 5,470 |
| Nov 28, 2025 | 13.10 | 13.10 | 12.00 | 12.79 | 12.79 | 2.32% | 21,960 |
| Nov 27, 2025 | 13.50 | 13.50 | 12.40 | 12.50 | 12.50 | -2.34% | 9,309 |
| Nov 26, 2025 | 12.50 | 13.60 | 12.50 | 12.80 | 12.80 | 2.40% | 4,696 |
| Nov 25, 2025 | 13.70 | 13.70 | 12.00 | 12.50 | 12.50 | -3.85% | 3,171 |
| Nov 21, 2025 | 13.60 | 15.15 | 12.50 | 13.00 | 13.00 | -4.41% | 2,978 |
| Nov 20, 2025 | 15.20 | 15.20 | 13.00 | 13.60 | 13.60 | -2.86% | 668 |
| Nov 19, 2025 | 15.50 | 15.50 | 13.00 | 14.00 | 14.00 | - | 6,388 |
| Nov 18, 2025 | 13.90 | 16.75 | 13.80 | 14.00 | 14.00 | -2.72% | 1,132 |
| Nov 17, 2025 | 14.50 | 14.99 | 13.80 | 14.39 | 14.39 | -0.40% | 1,294 |
| Nov 14, 2025 | 13.20 | 15.60 | 13.05 | 14.45 | 14.45 | 10.72% | 2,106 |
| Nov 13, 2025 | 12.30 | 13.50 | 12.30 | 13.05 | 13.05 | 0.42% | 1,873 |
| Nov 12, 2025 | 13.50 | 13.50 | 12.50 | 13.00 | 13.00 | -0.80% | 9,411 |
| Nov 11, 2025 | 13.30 | 15.10 | 12.10 | 13.10 | 13.10 | 0.77% | 8,256 |
| Nov 10, 2025 | 12.35 | 13.00 | 11.70 | 13.00 | 13.00 | 5.28% | 5,449 |
| Nov 7, 2025 | 12.35 | 12.35 | 12.10 | 12.35 | 12.35 | - | 11,492 |
| Nov 6, 2025 | 12.40 | 12.40 | 11.70 | 12.35 | 12.35 | -1.22% | 765 |
| Nov 5, 2025 | 12.60 | 12.60 | 11.70 | 12.50 | 12.50 | 0.10% | 2,659 |
| Nov 4, 2025 | 12.70 | 12.70 | 12.05 | 12.49 | 12.49 | -1.59% | 1,694 |
| Nov 3, 2025 | 12.70 | 12.70 | 12.00 | 12.69 | 12.69 | 1.54% | 4,672 |
| Oct 31, 2025 | 12.70 | 12.70 | 12.10 | 12.50 | 12.50 | -1.19% | 6,288 |
| Oct 30, 2025 | 12.80 | 12.80 | 12.00 | 12.65 | 12.65 | 4.12% | 1,520 |
| Oct 29, 2025 | 12.50 | 12.50 | 12.00 | 12.15 | 12.15 | -2.43% | 16,552 |
| Oct 28, 2025 | 12.50 | 12.50 | 11.80 | 12.45 | 12.45 | 3.75% | 932 |
| Oct 27, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 0.01% | 14,965 |
| Oct 24, 2025 | 12.00 | 12.50 | 11.98 | 12.00 | 12.00 | -0.01% | 1,858 |
| Oct 23, 2025 | 11.25 | 12.00 | 9.70 | 12.00 | 12.00 | 6.20% | 7,672 |
| Oct 22, 2025 | 11.50 | 11.50 | 10.50 | 11.30 | 11.30 | 4.67% | 675 |
| Oct 21, 2025 | 10.50 | 10.80 | 10.00 | 10.80 | 10.80 | 11.29% | 46,818 |
| Oct 17, 2025 | 9.90 | 9.90 | 9.68 | 9.70 | 9.70 | 0.52% | 3,424 |
| Oct 16, 2025 | 9.68 | 9.69 | 9.64 | 9.65 | 9.65 | 4.89% | 2,599 |
| Oct 15, 2025 | 9.20 | 9.70 | 8.50 | 9.20 | 9.20 | - | 30,416 |
| Oct 14, 2025 | 9.00 | 9.20 | 8.90 | 9.20 | 9.20 | 5.75% | 5,249 |
| Oct 13, 2025 | 8.35 | 9.50 | 8.35 | 8.70 | 8.70 | 4.82% | 6,101 |
| Oct 10, 2025 | 8.15 | 9.50 | 8.00 | 8.30 | 8.30 | 1.84% | 8,346 |
| Oct 9, 2025 | 8.00 | 8.20 | 7.90 | 8.15 | 8.15 | 3.14% | 1,614 |
| Oct 8, 2025 | 8.50 | 8.50 | 7.80 | 7.90 | 7.90 | -0.60% | 8,068 |
| Oct 7, 2025 | 8.24 | 8.50 | 7.90 | 7.95 | 7.95 | -2.75% | 3,644 |
| Oct 6, 2025 | 8.50 | 8.50 | 7.90 | 8.18 | 8.18 | -0.30% | 1,984 |
| Oct 3, 2025 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | - | 5,591 |
| Oct 2, 2025 | 8.20 | 8.20 | 7.90 | 8.20 | 8.20 | - | 776 |
| Oct 1, 2025 | 8.60 | 8.60 | 7.80 | 8.20 | 8.20 | - | 10,255 |
| Sep 30, 2025 | 8.60 | 8.60 | 8.20 | 8.20 | 8.20 | -4.65% | 8,043 |
| Sep 29, 2025 | 9.00 | 9.00 | 8.12 | 8.60 | 8.60 | -4.43% | 1,470 |
| Sep 26, 2025 | 9.30 | 9.30 | 8.01 | 9.00 | 9.00 | -0.01% | 27,735 |
| Sep 25, 2025 | 9.50 | 9.50 | 7.80 | 9.00 | 9.00 | 5.88% | 31,550 |
| Sep 24, 2025 | 8.50 | 9.00 | 7.20 | 8.50 | 8.50 | 10.39% | 440 |
| Sep 23, 2025 | 7.70 | 7.70 | 7.20 | 7.70 | 7.70 | 7.69% | 623 |
| Sep 22, 2025 | 7.20 | 7.20 | 6.90 | 7.15 | 7.15 | -0.69% | 3,635 |
| Sep 19, 2025 | 7.20 | 7.20 | 7.13 | 7.20 | 7.20 | - | 8,079 |
| Sep 18, 2025 | 6.50 | 7.25 | 6.50 | 7.20 | 7.20 | -0.55% | 9,198 |
| Sep 17, 2025 | 7.30 | 7.30 | 7.15 | 7.24 | 7.24 | -0.67% | 9,492 |
| Sep 16, 2025 | 7.49 | 7.49 | 7.29 | 7.29 | 7.29 | -2.68% | 2,204 |
| Sep 12, 2025 | 7.70 | 7.70 | 7.40 | 7.49 | 7.49 | 6.23% | 1,741 |
| Sep 11, 2025 | 7.75 | 7.75 | 7.05 | 7.05 | 7.05 | -9.54% | 657 |
| Sep 10, 2025 | 9.00 | 9.00 | 7.30 | 7.80 | 7.80 | 3.71% | 3,507 |
| Sep 9, 2025 | 9.00 | 9.00 | 7.48 | 7.52 | 7.52 | -19.44% | 2,515 |
| Sep 8, 2025 | 9.34 | 9.35 | 8.80 | 9.33 | 9.33 | -0.16% | 1,353 |
| Sep 5, 2025 | 9.50 | 9.50 | 9.00 | 9.35 | 9.35 | 6.18% | 1,263 |
| Sep 4, 2025 | 8.00 | 9.50 | 7.50 | 8.80 | 8.80 | 10.04% | 2,104 |
| Sep 3, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 11.08% | 4,450 |
| Sep 2, 2025 | 7.60 | 7.60 | 6.80 | 7.20 | 7.20 | 5.88% | 1,617 |
| Sep 1, 2025 | 6.73 | 7.05 | 6.40 | 6.80 | 6.80 | 4.62% | 3,217 |
| Aug 29, 2025 | 7.20 | 7.20 | 6.50 | 6.50 | 6.50 | -2.99% | 2,158 |
| Aug 28, 2025 | 7.20 | 7.20 | 6.50 | 6.70 | 6.70 | -6.93% | 988 |
| Aug 27, 2025 | 7.20 | 7.20 | 6.40 | 7.20 | 7.20 | -0.01% | 639 |
| Aug 26, 2025 | 8.20 | 8.20 | 6.60 | 7.20 | 7.20 | -2.72% | 7,426 |
| Aug 25, 2025 | 8.00 | 8.00 | 7.10 | 7.40 | 7.40 | 5.73% | 1,391 |
| Aug 22, 2025 | 7.00 | 8.00 | 6.90 | 7.00 | 7.00 | 2.19% | 2,221 |
| Aug 21, 2025 | 6.90 | 7.00 | 6.85 | 6.85 | 6.85 | - | 3,568 |
| Aug 20, 2025 | 7.00 | 7.00 | 6.70 | 6.85 | 6.85 | 2.39% | 1,104 |
| Aug 19, 2025 | 6.70 | 6.70 | 6.69 | 6.69 | 6.69 | -0.15% | 1,213 |
| Aug 15, 2025 | 7.00 | 7.00 | 5.60 | 6.70 | 6.70 | 3.08% | 2,555 |
| Aug 14, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | 0.08% | 110 |
| Aug 13, 2025 | 5.80 | 6.50 | 5.80 | 6.50 | 6.50 | 11.98% | 1,069 |
| Aug 12, 2025 | 5.80 | 5.80 | 5.00 | 5.80 | 5.80 | 0.17% | 1,016 |
| Aug 11, 2025 | 5.40 | 6.00 | 5.40 | 5.79 | 5.79 | 7.22% | 1,238 |
| Aug 8, 2025 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | 8.00% | 1,969 |
| Aug 7, 2025 | 5.00 | 5.40 | 4.70 | 5.00 | 5.00 | 6.38% | 3,120 |
| Aug 6, 2025 | 4.44 | 5.10 | 4.44 | 4.70 | 4.70 | 6.82% | 3,359 |
| Aug 5, 2025 | 4.45 | 4.45 | 4.30 | 4.40 | 4.40 | 2.33% | 5,443 |
| Aug 4, 2025 | 4.30 | 4.47 | 4.30 | 4.30 | 4.30 | -4.34% | 11,198 |
| Aug 1, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 2.16% | 3,717 |
| Jul 31, 2025 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | -2.20% | 5,208 |
| Jul 30, 2025 | 4.50 | 4.50 | 4.35 | 4.50 | 4.50 | 3.43% | 7,863 |
| Jul 29, 2025 | 4.60 | 4.60 | 4.30 | 4.35 | 4.35 | - | 8,510 |
| Jul 28, 2025 | 4.50 | 4.50 | 4.35 | 4.35 | 4.35 | -2.79% | 4,042 |
| Jul 25, 2025 | 4.50 | 4.50 | 4.30 | 4.48 | 4.48 | - | 1,267 |
| Jul 23, 2025 | 4.75 | 4.75 | 4.30 | 4.48 | 4.48 | -0.56% | 12,544 |
| Jul 22, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -1.10% | 4,073 |
| Jul 21, 2025 | 4.60 | 4.60 | 4.30 | 4.55 | 4.55 | 2.25% | 6,277 |
| Jul 18, 2025 | 4.45 | 4.45 | 4.30 | 4.45 | 4.45 | 1.16% | 6,352 |
| Jul 17, 2025 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 5.90% | 1,560 |
| Jul 16, 2025 | 4.15 | 4.37 | 4.15 | 4.15 | 4.15 | - | 9,540 |
| Jul 15, 2025 | 4.38 | 4.38 | 4.10 | 4.15 | 4.15 | 2.06% | 5,181 |
| Jul 14, 2025 | 4.38 | 4.38 | 4.00 | 4.07 | 4.07 | 0.10% | 6,367 |