Compañía Anónima Nacional Teléfonos de Venezuela (CCSE:TDV.D)
Venezuela
· Delayed Price · Currency is VES 85.00
+0.00 (0.01%)
At close: Mar 6, 2026
CCSE:TDV.D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | 0.01% | 1,938 |
| Mar 5, 2026 | 94.80 | 94.80 | 80.00 | 85.00 | 85.00 | 3.02% | 3,220 |
| Mar 4, 2026 | 93.00 | 95.50 | 80.00 | 82.50 | 82.50 | 2.10% | 5,945 |
| Mar 3, 2026 | 77.00 | 82.00 | 70.00 | 80.80 | 80.80 | 4.94% | 2,169 |
| Mar 2, 2026 | 71.50 | 83.00 | 70.50 | 77.00 | 77.00 | 9.22% | 10,449 |
| Feb 27, 2026 | 71.50 | 73.00 | 70.50 | 70.50 | 70.50 | -1.40% | 3,294 |
| Feb 26, 2026 | 73.00 | 73.00 | 69.90 | 71.50 | 71.50 | -0.69% | 12,129 |
| Feb 25, 2026 | 73.50 | 73.50 | 70.00 | 72.00 | 72.00 | 2.86% | 7,056 |
| Feb 24, 2026 | 67.00 | 74.50 | 64.00 | 70.00 | 70.00 | 6.06% | 5,195 |
| Feb 23, 2026 | 79.48 | 79.48 | 64.00 | 66.00 | 66.00 | -2.94% | 4,927 |
| Feb 20, 2026 | 69.00 | 80.00 | 64.00 | 68.00 | 68.00 | - | 9,808 |
| Feb 19, 2026 | 68.90 | 68.90 | 62.50 | 68.00 | 68.00 | - | 3,873 |
| Feb 18, 2026 | 77.50 | 77.50 | 60.00 | 68.00 | 68.00 | 3.03% | 1,291 |
| Feb 13, 2026 | 67.50 | 67.50 | 65.00 | 66.00 | 66.00 | 1.54% | 6,389 |
| Feb 12, 2026 | 64.70 | 70.00 | 60.00 | 65.00 | 65.00 | 0.78% | 7,840 |
| Feb 11, 2026 | 71.50 | 71.50 | 57.50 | 64.50 | 64.50 | 0.94% | 3,133 |
| Feb 10, 2026 | 72.00 | 72.00 | 60.10 | 63.90 | 63.90 | -14.80% | 8,153 |
| Feb 9, 2026 | 79.00 | 85.00 | 70.00 | 75.00 | 75.00 | -4.46% | 6,593 |
| Feb 6, 2026 | 73.50 | 78.50 | 69.00 | 78.50 | 78.50 | 17.16% | 30,202 |
| Feb 5, 2026 | 63.00 | 67.60 | 63.00 | 67.00 | 67.00 | 8.94% | 21,380 |
| Feb 4, 2026 | 55.75 | 61.70 | 51.20 | 61.50 | 61.50 | 20.59% | 28,240 |
| Feb 3, 2026 | 51.00 | 51.00 | 47.50 | 51.00 | 51.00 | 9.91% | 16,428 |
| Feb 2, 2026 | 46.50 | 46.50 | 42.70 | 46.40 | 46.40 | 8.92% | 27,465 |
| Jan 30, 2026 | 40.00 | 42.65 | 40.00 | 42.60 | 42.60 | 9.79% | 13,879 |
| Jan 29, 2026 | 37.50 | 40.00 | 37.50 | 38.80 | 38.80 | -3.00% | 8,780 |
| Jan 28, 2026 | 40.00 | 43.80 | 39.00 | 40.00 | 40.00 | - | 3,258 |
| Jan 27, 2026 | 40.50 | 40.50 | 36.80 | 40.00 | 40.00 | - | 22,830 |
| Jan 26, 2026 | 43.00 | 43.00 | 38.10 | 40.00 | 40.00 | -2.44% | 12,076 |
| Jan 23, 2026 | 46.40 | 46.40 | 40.00 | 41.00 | 41.00 | -6.82% | 2,871 |
| Jan 22, 2026 | 48.60 | 48.60 | 43.75 | 44.00 | 44.00 | -9.47% | 1,018 |
| Jan 21, 2026 | 53.99 | 53.99 | 48.60 | 48.60 | 48.60 | -19.00% | 5,558 |
| Jan 20, 2026 | 59.90 | 59.90 | 54.00 | 60.00 | 60.00 | - | 555 |
| Jan 16, 2026 | 62.00 | 62.00 | 56.50 | 60.00 | 60.00 | -1.96% | 504 |
| Jan 15, 2026 | 64.50 | 64.50 | 56.50 | 61.20 | 61.20 | -2.08% | 5,927 |
| Jan 14, 2026 | 64.90 | 64.90 | 61.40 | 62.50 | 62.50 | -0.79% | 4,230 |
| Jan 13, 2026 | 65.00 | 65.00 | 62.90 | 63.00 | 63.00 | -9.48% | 6,207 |
| Jan 9, 2026 | 70.00 | 70.30 | 69.00 | 69.60 | 69.60 | 9.08% | 8,001 |
| Jan 8, 2026 | 63.80 | 63.80 | 53.50 | 63.80 | 63.80 | 19.25% | 7,161 |
| Jan 7, 2026 | 45.00 | 53.50 | 45.00 | 53.50 | 53.50 | 22.99% | 5,234 |
| Jan 6, 2026 | 31.10 | 43.50 | 30.20 | 43.50 | 43.50 | 67.31% | 13,887 |
| Jan 5, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 19.27% | 2,852 |
| Jan 2, 2026 | 22.00 | 22.00 | 18.00 | 21.80 | 21.80 | 3.81% | 1,672 |
| Dec 30, 2025 | 19.00 | 21.50 | 15.30 | 21.00 | 21.00 | 10.53% | 120,994 |
| Dec 29, 2025 | 17.10 | 19.00 | 13.55 | 19.00 | 19.00 | 16.56% | 1,397 |
| Dec 26, 2025 | 15.50 | 16.30 | 14.00 | 16.30 | 16.30 | 16.43% | 20,834 |
| Dec 23, 2025 | 15.00 | 15.00 | 13.70 | 14.00 | 14.00 | -3.44% | 2,648 |
| Dec 22, 2025 | 17.10 | 17.10 | 13.50 | 14.50 | 14.50 | -0.01% | 35,400 |
| Dec 19, 2025 | 13.50 | 14.50 | 13.00 | 14.50 | 14.50 | 16.94% | 883 |
| Dec 18, 2025 | 12.40 | 13.40 | 12.40 | 12.40 | 12.40 | -0.63% | 6,561 |
| Dec 17, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.06% | 960 |
| Dec 16, 2025 | 12.49 | 12.49 | 11.70 | 12.49 | 12.49 | -0.04% | 3,031 |
| Dec 15, 2025 | 13.20 | 13.20 | 12.00 | 12.49 | 12.49 | 0.93% | 509 |
| Dec 12, 2025 | 12.50 | 12.50 | 12.00 | 12.38 | 12.38 | 3.13% | 2,385 |
| Dec 11, 2025 | 12.00 | 12.70 | 12.00 | 12.00 | 12.00 | -4.00% | 10,781 |
| Dec 10, 2025 | 12.80 | 12.80 | 11.80 | 12.50 | 12.50 | -1.96% | 5,740 |
| Dec 9, 2025 | 12.90 | 12.90 | 11.80 | 12.75 | 12.75 | -1.16% | 1,754 |
| 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 |