Telia Company AB (publ) (TLSNY)
OTCMKTS
· Delayed Price · Currency is USD
8.13
+0.03 (0.37%)
Dec 5, 2025, 3:49 PM EST
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.11 | 8.14 | 8.09 | 8.10 | 8.10 | 0.06% | 29,701 |
| Dec 4, 2025 | 8.10 | 8.13 | 8.09 | 8.10 | 8.10 | 0.68% | 32,614 |
| Dec 3, 2025 | 8.08 | 8.09 | 8.01 | 8.04 | 8.04 | 0.12% | 36,790 |
| Dec 2, 2025 | 8.00 | 8.03 | 7.98 | 8.03 | 8.03 | 0.75% | 66,090 |
| Dec 1, 2025 | 8.00 | 8.01 | 7.95 | 7.97 | 7.97 | -0.62% | 65,261 |
| Nov 28, 2025 | 8.02 | 8.08 | 8.00 | 8.02 | 8.02 | 1.26% | 51,382 |
| Nov 26, 2025 | 7.86 | 7.95 | 7.86 | 7.92 | 7.92 | 0.25% | 48,003 |
| Nov 25, 2025 | 7.85 | 7.92 | 7.85 | 7.90 | 7.90 | 1.94% | 132,284 |
| Nov 24, 2025 | 7.73 | 7.75 | 7.70 | 7.75 | 7.75 | 0.26% | 53,719 |
| Nov 21, 2025 | 7.63 | 7.77 | 7.63 | 7.73 | 7.73 | 1.84% | 80,649 |
| Nov 20, 2025 | 7.61 | 7.63 | 7.56 | 7.59 | 7.59 | -0.39% | 124,801 |
| Nov 19, 2025 | 7.63 | 7.63 | 7.59 | 7.62 | 7.62 | -0.52% | 49,129 |
| Nov 18, 2025 | 7.69 | 7.75 | 7.65 | 7.66 | 7.66 | -1.79% | 73,600 |
| Nov 17, 2025 | 7.78 | 7.84 | 7.71 | 7.80 | 7.80 | -0.13% | 51,685 |
| Nov 14, 2025 | 7.76 | 7.81 | 7.75 | 7.81 | 7.81 | -1.26% | 51,443 |
| Nov 13, 2025 | 7.99 | 8.02 | 7.91 | 7.91 | 7.91 | -1.49% | 27,211 |
| Nov 12, 2025 | 8.00 | 8.04 | 8.00 | 8.03 | 8.03 | 0.75% | 24,782 |
| Nov 11, 2025 | 7.95 | 7.98 | 7.94 | 7.97 | 7.97 | 0.63% | 52,632 |
| Nov 10, 2025 | 7.90 | 7.93 | 7.86 | 7.92 | 7.92 | -0.75% | 49,224 |
| Nov 7, 2025 | 7.87 | 7.98 | 7.87 | 7.98 | 7.98 | 2.05% | 51,228 |
| Nov 6, 2025 | 7.76 | 7.82 | 7.74 | 7.82 | 7.82 | 1.16% | 60,230 |
| Nov 5, 2025 | 7.66 | 7.75 | 7.66 | 7.73 | 7.73 | 0.52% | 131,137 |
| Nov 4, 2025 | 7.68 | 7.75 | 7.66 | 7.69 | 7.69 | -0.90% | 55,858 |
| Nov 3, 2025 | 7.71 | 7.77 | 7.70 | 7.76 | 7.76 | -0.89% | 66,594 |
| Oct 31, 2025 | 8.16 | 8.16 | 7.70 | 7.83 | 7.83 | - | 67,453 |
| Oct 30, 2025 | 7.75 | 7.95 | 7.74 | 7.83 | 7.83 | -0.38% | 58,357 |
| Oct 29, 2025 | 7.87 | 8.00 | 7.83 | 7.86 | 7.80 | -0.88% | 54,372 |
| Oct 28, 2025 | 7.85 | 7.99 | 7.84 | 7.93 | 7.87 | 0.13% | 40,355 |
| Oct 27, 2025 | 7.72 | 7.92 | 7.72 | 7.92 | 7.86 | 0.51% | 57,952 |
| Oct 24, 2025 | 7.97 | 7.97 | 7.82 | 7.88 | 7.82 | -0.76% | 188,855 |
| Oct 23, 2025 | 7.94 | 7.99 | 7.91 | 7.94 | 7.88 | 7.88% | 39,075 |
| Oct 22, 2025 | 7.43 | 7.47 | 7.36 | 7.36 | 7.30 | -2.52% | 43,193 |
| Oct 21, 2025 | 7.57 | 7.59 | 7.55 | 7.55 | 7.49 | -0.66% | 132,564 |
| Oct 20, 2025 | 7.64 | 7.67 | 7.57 | 7.60 | 7.54 | -0.65% | 44,989 |
| Oct 17, 2025 | 7.63 | 7.68 | 7.62 | 7.65 | 7.59 | 0.53% | 55,070 |
| Oct 16, 2025 | 7.56 | 7.66 | 7.56 | 7.61 | 7.55 | 0.13% | 88,891 |
| Oct 15, 2025 | 7.65 | 7.66 | 7.58 | 7.60 | 7.54 | 1.33% | 54,605 |
| Oct 14, 2025 | 7.53 | 7.56 | 7.47 | 7.50 | 7.44 | 1.21% | 82,114 |
| Oct 13, 2025 | 7.38 | 7.46 | 7.38 | 7.41 | 7.35 | -1.33% | 86,914 |
| Oct 10, 2025 | 7.46 | 7.52 | 7.45 | 7.51 | 7.45 | 1.49% | 100,830 |
| Oct 9, 2025 | 7.45 | 7.45 | 7.37 | 7.40 | 7.34 | -0.54% | 62,866 |
| Oct 8, 2025 | 7.45 | 7.47 | 7.40 | 7.44 | 7.38 | -0.13% | 107,163 |
| Oct 7, 2025 | 7.45 | 7.48 | 7.42 | 7.45 | 7.39 | -1.19% | 108,762 |
| Oct 6, 2025 | 7.55 | 7.55 | 7.53 | 7.54 | 7.48 | - | 91,393 |
| Oct 3, 2025 | 7.55 | 7.59 | 7.51 | 7.54 | 7.48 | 0.13% | 51,866 |
| Oct 2, 2025 | 7.57 | 7.57 | 7.48 | 7.53 | 7.47 | -1.05% | 70,946 |
| Oct 1, 2025 | 7.59 | 7.63 | 7.57 | 7.61 | 7.55 | - | 37,461 |
| Sep 30, 2025 | 7.53 | 7.62 | 7.53 | 7.61 | 7.55 | 1.47% | 101,589 |
| Sep 29, 2025 | 7.50 | 7.52 | 7.46 | 7.50 | 7.44 | -0.53% | 93,677 |
| Sep 26, 2025 | 7.49 | 7.54 | 7.49 | 7.54 | 7.48 | 1.34% | 147,777 |
| Sep 25, 2025 | 7.46 | 7.46 | 7.38 | 7.44 | 7.38 | -0.27% | 135,972 |
| Sep 24, 2025 | 7.43 | 7.47 | 7.42 | 7.46 | 7.40 | -0.53% | 106,849 |
| Sep 23, 2025 | 7.47 | 7.50 | 7.44 | 7.50 | 7.44 | -0.13% | 159,377 |
| Sep 22, 2025 | 7.52 | 7.52 | 7.45 | 7.51 | 7.45 | -1.44% | 198,537 |
| Sep 19, 2025 | 7.62 | 7.63 | 7.57 | 7.62 | 7.56 | -0.52% | 121,867 |
| Sep 18, 2025 | 7.63 | 7.69 | 7.63 | 7.66 | 7.60 | -0.91% | 39,557 |
| Sep 17, 2025 | 7.78 | 7.82 | 7.71 | 7.73 | 7.67 | 0.26% | 62,012 |
| Sep 16, 2025 | 7.71 | 7.72 | 7.67 | 7.71 | 7.65 | 0.26% | 38,769 |
| Sep 15, 2025 | 7.71 | 7.74 | 7.67 | 7.69 | 7.63 | -0.13% | 61,834 |
| Sep 12, 2025 | 7.64 | 7.70 | 7.63 | 7.70 | 7.64 | -0.90% | 24,079 |
| Sep 11, 2025 | 7.74 | 7.77 | 7.73 | 7.77 | 7.71 | 1.30% | 80,420 |
| Sep 10, 2025 | 7.68 | 7.70 | 7.65 | 7.67 | 7.61 | -0.52% | 29,435 |
| Sep 9, 2025 | 7.65 | 7.71 | 7.63 | 7.71 | 7.65 | 1.85% | 540,733 |
| Sep 8, 2025 | 7.55 | 7.57 | 7.51 | 7.57 | 7.51 | -0.39% | 66,929 |
| Sep 5, 2025 | 7.61 | 7.62 | 7.56 | 7.60 | 7.54 | 1.06% | 65,800 |
| Sep 4, 2025 | 7.52 | 7.52 | 7.47 | 7.52 | 7.46 | 1.35% | 51,523 |
| Sep 3, 2025 | 7.35 | 7.42 | 7.35 | 7.42 | 7.36 | -0.40% | 79,247 |
| Sep 2, 2025 | 7.41 | 7.47 | 7.41 | 7.45 | 7.39 | 0.47% | 44,510 |
| Aug 29, 2025 | 7.40 | 7.45 | 7.37 | 7.42 | 7.36 | 0.88% | 44,854 |
| Aug 28, 2025 | 7.33 | 7.39 | 7.33 | 7.35 | 7.29 | -0.68% | 40,500 |
| Aug 27, 2025 | 7.33 | 7.41 | 7.33 | 7.40 | 7.34 | 0.14% | 28,054 |
| Aug 26, 2025 | 7.38 | 7.39 | 7.34 | 7.39 | 7.33 | - | 33,211 |
| Aug 25, 2025 | 7.44 | 7.44 | 7.38 | 7.39 | 7.33 | -1.73% | 41,874 |
| Aug 22, 2025 | 7.45 | 7.52 | 7.43 | 7.52 | 7.46 | 1.08% | 76,141 |
| Aug 21, 2025 | 7.41 | 7.46 | 7.40 | 7.44 | 7.38 | - | 22,631 |
| Aug 20, 2025 | 7.41 | 7.44 | 7.41 | 7.44 | 7.38 | 1.36% | 131,834 |
| Aug 19, 2025 | 7.38 | 7.38 | 7.32 | 7.34 | 7.28 | -0.81% | 149,209 |
| Aug 18, 2025 | 7.38 | 7.40 | 7.36 | 7.40 | 7.34 | 0.41% | 89,467 |
| Aug 15, 2025 | 7.31 | 7.37 | 7.31 | 7.37 | 7.31 | 1.38% | 38,305 |
| Aug 14, 2025 | 7.25 | 7.29 | 7.25 | 7.27 | 7.21 | 1.11% | 28,472 |
| Aug 13, 2025 | 7.16 | 7.20 | 7.15 | 7.19 | 7.13 | -0.14% | 30,920 |
| Aug 12, 2025 | 7.14 | 7.20 | 7.14 | 7.20 | 7.14 | 0.98% | 75,651 |
| Aug 11, 2025 | 7.10 | 7.14 | 7.09 | 7.13 | 7.07 | -0.49% | 69,948 |
| Aug 8, 2025 | 7.17 | 7.19 | 7.15 | 7.17 | 7.11 | 0.31% | 35,793 |
| Aug 7, 2025 | 7.19 | 7.21 | 7.12 | 7.14 | 7.09 | -2.15% | 44,058 |
| Aug 6, 2025 | 7.32 | 7.33 | 7.25 | 7.30 | 7.24 | 0.55% | 26,723 |
| Aug 5, 2025 | 7.07 | 7.26 | 7.07 | 7.26 | 7.20 | 0.55% | 52,716 |
| Aug 4, 2025 | 7.20 | 7.27 | 7.20 | 7.22 | 7.16 | 1.40% | 51,365 |
| Aug 1, 2025 | 7.12 | 7.15 | 6.93 | 7.12 | 7.06 | 1.86% | 143,381 |
| Jul 31, 2025 | 7.04 | 7.07 | 6.74 | 6.99 | 6.94 | -3.29% | 334,390 |
| Jul 30, 2025 | 7.25 | 7.30 | 7.06 | 7.23 | 7.11 | -0.30% | 34,021 |
| Jul 29, 2025 | 7.05 | 7.50 | 7.05 | 7.25 | 7.13 | -1.49% | 61,282 |
| Jul 28, 2025 | 7.39 | 7.39 | 7.15 | 7.36 | 7.24 | -2.65% | 73,957 |
| Jul 25, 2025 | 7.40 | 7.66 | 7.38 | 7.56 | 7.44 | 1.34% | 40,339 |
| Jul 24, 2025 | 7.48 | 7.49 | 7.42 | 7.46 | 7.34 | -0.80% | 25,568 |
| Jul 23, 2025 | 7.45 | 7.55 | 7.45 | 7.52 | 7.40 | 0.33% | 37,631 |
| Jul 22, 2025 | 7.38 | 7.52 | 7.38 | 7.50 | 7.37 | 2.39% | 143,839 |
| Jul 21, 2025 | 7.22 | 7.32 | 7.21 | 7.32 | 7.20 | 1.95% | 134,543 |
| Jul 18, 2025 | 7.16 | 7.21 | 7.09 | 7.18 | 7.06 | 3.76% | 207,866 |
| Jul 17, 2025 | 6.80 | 6.94 | 6.67 | 6.92 | 6.81 | 1.91% | 218,157 |