- Stock Price
- Price History
- Dividends
- Dividend History
TEL Stock Price History - PLDT Inc.
Best Day (1Y)
₱1,425.00
February 26, 2026
Worst Day (1Y)
₱1,080.00
October 16, 2025
Average Volume (1Y)
94K
Daily Average
Most Traded (1Y)
411K
October 15, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | ₱1,108.00 | ₱1,139.00 | ₱1,102.00 | 123K shares | ₱137.72 Million | -₱28.25 | -2.55% |
| Jun 09, 2026 | ₱1,137.00 | ₱1,149.00 | ₱1,136.00 | 52K shares | ₱59.51 Million | +₱5.00 | +0.44% |
| Jun 08, 2026 | ₱1,132.00 | ₱1,155.00 | ₱1,132.00 | 81K shares | ₱92.67 Million | -₱9.96 | -0.88% |
| Jun 05, 2026 | ₱1,142.00 | ₱1,158.00 | ₱1,137.00 | 110K shares | ₱126.52 Million | +₱5.02 | +0.44% |
| Jun 04, 2026 | ₱1,137.00 | ₱1,181.00 | ₱1,137.00 | 171K shares | ₱196.40 Million | -₱2.96 | -0.26% |
| Jun 03, 2026 | ₱1,140.00 | ₱1,173.00 | ₱1,140.00 | 91K shares | ₱104.95 Million | -₱10.94 | -0.96% |
| Jun 02, 2026 | ₱1,151.00 | ₱1,166.00 | ₱1,151.00 | 94K shares | ₱109.12 Million | -₱4.95 | -0.43% |
| Jun 01, 2026 | ₱1,156.00 | ₱1,176.00 | ₱1,151.00 | 166K shares | ₱191.76 Million | +₱7.05 | +0.61% |
| May 29, 2026 | ₱1,149.00 | ₱1,185.00 | ₱1,149.00 | 345K shares | ₱398.20 Million | -₱34.01 | -2.96% |
| May 28, 2026 | ₱1,184.00 | ₱1,189.00 | ₱1,181.00 | 65K shares | ₱77.01 Million | -₱7.93 | -0.67% |
| May 26, 2026 | ₱1,192.00 | ₱1,197.00 | ₱1,181.00 | 55K shares | ₱65.43 Million | -₱3.93 | -0.33% |
| May 25, 2026 | ₱1,196.00 | ₱1,198.00 | ₱1,189.00 | 37K shares | ₱44.27 Million | +₱5.98 | +0.50% |
| May 22, 2026 | ₱1,190.00 | ₱1,195.00 | ₱1,185.00 | 39K shares | ₱46.67 Million | +₱10.12 | +0.85% |
| May 21, 2026 | ₱1,180.00 | ₱1,197.00 | ₱1,180.00 | 104K shares | ₱123.51 Million | -₱16.76 | -1.42% |
| May 20, 2026 | ₱1,197.00 | ₱1,224.00 | ₱1,196.00 | 132K shares | ₱158.59 Million | -₱12.81 | -1.07% |
| May 19, 2026 | ₱1,210.00 | ₱1,229.00 | ₱1,210.00 | 106K shares | ₱128.61 Million | -₱18.76 | -1.55% |
| May 18, 2026 | ₱1,229.00 | ₱1,240.00 | ₱1,228.00 | 42K shares | ₱51.88 Million | -₱15.85 | -1.29% |
| May 15, 2026 | ₱1,245.00 | ₱1,245.00 | ₱1,226.00 | 67K shares | ₱82.87 Million | +₱9.09 | +0.73% |
| May 14, 2026 | ₱1,236.00 | ₱1,248.00 | ₱1,226.00 | 22K shares | ₱27.10 Million | +₱15.20 | +1.23% |
| May 13, 2026 | ₱1,221.00 | ₱1,239.00 | ₱1,221.00 | 55K shares | ₱67.18 Million | -₱4.03 | -0.33% |
| May 12, 2026 | ₱1,225.00 | ₱1,253.00 | ₱1,225.00 | 56K shares | ₱69.19 Million | -₱7.96 | -0.65% |
| May 11, 2026 | ₱1,233.00 | ₱1,260.00 | ₱1,233.00 | 80K shares | ₱99.19 Million | +₱1.97 | +0.16% |
| May 08, 2026 | ₱1,231.00 | ₱1,257.00 | ₱1,231.00 | 41K shares | ₱51.29 Million | -₱23.51 | -1.91% |
| May 07, 2026 | ₱1,255.00 | ₱1,265.00 | ₱1,242.00 | 71K shares | ₱88.77 Million | +₱15.19 | +1.21% |
| May 06, 2026 | ₱1,240.00 | ₱1,250.00 | ₱1,230.00 | 35K shares | ₱43.38 Million | +₱10.04 | +0.81% |
| May 05, 2026 | ₱1,230.00 | ₱1,240.00 | ₱1,217.00 | 111K shares | ₱135.43 Million | -₱9.96 | -0.81% |
| May 04, 2026 | ₱1,240.00 | ₱1,257.00 | ₱1,226.00 | 111K shares | ₱137.44 Million | -₱9.92 | -0.80% |
| Apr 30, 2026 | ₱1,250.00 | ₱1,269.00 | ₱1,241.00 | 107K shares | ₱133.07 Million | -₱5.00 | -0.40% |
| Apr 29, 2026 | ₱1,255.00 | ₱1,275.00 | ₱1,255.00 | 48K shares | ₱61.15 Million | -₱9.91 | -0.79% |
| Apr 28, 2026 | ₱1,265.00 | ₱1,275.00 | ₱1,254.00 | 59K shares | ₱75.03 Million | -₱11.89 | -0.94% |
| Apr 27, 2026 | ₱1,277.00 | ₱1,281.00 | ₱1,274.00 | 19K shares | ₱23.90 Million | -₱4.98 | -0.39% |
| Apr 24, 2026 | ₱1,282.00 | ₱1,284.00 | ₱1,275.00 | 51K shares | ₱65.79 Million | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱1,282.00 | ₱1,284.00 | ₱1,277.00 | 27K shares | ₱34.57 Million | +₱5.00 | +0.39% |
| Apr 22, 2026 | ₱1,277.00 | ₱1,282.00 | ₱1,274.00 | 43K shares | ₱55.04 Million | -₱7.02 | -0.55% |
| Apr 21, 2026 | ₱1,284.00 | ₱1,287.00 | ₱1,281.00 | 46K shares | ₱58.87 Million | +₱3.98 | +0.31% |
| Apr 20, 2026 | ₱1,280.00 | ₱1,287.00 | ₱1,277.00 | 59K shares | ₱75.10 Million | +₱9.09 | +0.71% |
| Apr 17, 2026 | ₱1,271.00 | ₱1,282.00 | ₱1,268.00 | 55K shares | ₱70.18 Million | -₱6.99 | -0.55% |
| Apr 16, 2026 | ₱1,278.00 | ₱1,283.00 | ₱1,267.00 | 70K shares | ₱89.11 Million | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱1,278.00 | ₱1,291.00 | ₱1,278.00 | 78K shares | ₱99.72 Million | -₱4.98 | -0.39% |
| Apr 14, 2026 | ₱1,283.00 | ₱1,285.00 | ₱1,270.00 | 48K shares | ₱61.39 Million | -₱1.03 | -0.08% |
| Apr 13, 2026 | ₱1,284.00 | ₱1,292.00 | ₱1,280.00 | 61K shares | ₱78.84 Million | -₱15.79 | -1.23% |
| Apr 10, 2026 | ₱1,300.00 | ₱1,303.00 | ₱1,293.00 | 106K shares | ₱138.12 Million | +₱10.14 | +0.78% |
| Apr 08, 2026 | ₱1,290.00 | ₱1,301.00 | ₱1,282.00 | 79K shares | ₱101.77 Million | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱1,290.00 | ₱1,294.00 | ₱1,277.00 | 92K shares | ₱118.08 Million | +₱5.03 | +0.39% |
| Apr 06, 2026 | ₱1,285.00 | ₱1,285.00 | ₱1,271.00 | 29K shares | ₱37.44 Million | +₱5.01 | +0.39% |
| Apr 01, 2026 | ₱1,280.00 | ₱1,299.00 | ₱1,275.00 | 64K shares | ₱81.69 Million | -₱14.85 | -1.16% |
| Mar 31, 2026 | ₱1,295.00 | ₱1,295.00 | ₱1,272.00 | 133K shares | ₱172.07 Million | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱1,295.00 | ₱1,295.00 | ₱1,261.00 | 116K shares | ₱148.64 Million | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱1,295.00 | ₱1,299.00 | ₱1,285.00 | 87K shares | ₱113.16 Million | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱1,295.00 | ₱1,307.00 | ₱1,295.00 | 43K shares | ₱55.43 Million | -₱14.89 | -1.15% |
| Mar 25, 2026 | ₱1,310.00 | ₱1,329.00 | ₱1,292.00 | 98K shares | ₱128.98 Million | -₱38.78 | -2.96% |
| Mar 24, 2026 | ₱1,350.00 | ₱1,350.00 | ₱1,301.00 | 91K shares | ₱120.99 Million | +₱53.06 | +3.93% |
| Mar 23, 2026 | ₱1,299.00 | ₱1,299.00 | ₱1,262.00 | 105K shares | ₱133.77 Million | -₱1.04 | -0.08% |
| Mar 19, 2026 | ₱1,300.00 | ₱1,315.00 | ₱1,295.00 | 110K shares | ₱142.80 Million | -₱4.94 | -0.38% |
| Mar 18, 2026 | ₱1,305.00 | ₱1,314.00 | ₱1,299.00 | 46K shares | ₱60.02 Million | +₱10.05 | +0.77% |
| Mar 17, 2026 | ₱1,295.00 | ₱1,315.00 | ₱1,295.00 | 69K shares | ₱90.19 Million | +₱5.05 | +0.39% |
| Mar 16, 2026 | ₱1,290.00 | ₱1,313.00 | ₱1,290.00 | 54K shares | ₱70.76 Million | -₱20.64 | -1.60% |
| Mar 13, 2026 | ₱1,311.00 | ₱1,319.00 | ₱1,311.00 | 29K shares | ₱38.10 Million | -₱6.03 | -0.46% |
| Mar 12, 2026 | ₱1,317.00 | ₱1,330.00 | ₱1,312.00 | 86K shares | ₱113.51 Million | -₱12.91 | -0.98% |
| Mar 11, 2026 | ₱1,330.00 | ₱1,335.00 | ₱1,320.00 | 65K shares | ₱86.69 Million | +₱15.16 | +1.14% |
| Mar 10, 2026 | ₱1,315.00 | ₱1,328.00 | ₱1,299.00 | 82K shares | ₱107.39 Million | +₱16.17 | +1.23% |
| Mar 09, 2026 | ₱1,299.00 | ₱1,335.00 | ₱1,293.00 | 133K shares | ₱174.01 Million | -₱53.65 | -4.13% |
| Mar 06, 2026 | ₱1,355.00 | ₱1,375.00 | ₱1,346.00 | 49K shares | ₱65.97 Million | +₱5.01 | +0.37% |
| Mar 05, 2026 | ₱1,350.00 | ₱1,351.00 | ₱1,327.00 | 42K shares | ₱55.78 Million | +₱21.33 | +1.58% |
| Mar 04, 2026 | ₱1,329.00 | ₱1,378.00 | ₱1,317.00 | 169K shares | ₱224.42 Million | -₱39.74 | -2.99% |
| Mar 03, 2026 | ₱1,370.00 | ₱1,399.00 | ₱1,370.00 | 43K shares | ₱58.54 Million | -₱3.97 | -0.29% |
| Mar 02, 2026 | ₱1,374.00 | ₱1,400.00 | ₱1,373.00 | 85K shares | ₱117.03 Million | -₱25.56 | -1.86% |
| Feb 27, 2026 | ₱1,400.00 | ₱1,424.00 | ₱1,399.00 | 177K shares | ₱248.17 Million | -₱24.50 | -1.75% |
| Feb 26, 2026 | ₱1,425.00 | ₱1,444.00 | ₱1,410.00 | 112K shares | ₱160.29 Million | +₱20.24 | +1.42% |
| Feb 25, 2026 | ₱1,405.00 | ₱1,418.00 | ₱1,404.00 | 72K shares | ₱101.50 Million | +₱0.98 | +0.07% |
| Feb 24, 2026 | ₱1,404.00 | ₱1,408.00 | ₱1,395.00 | 52K shares | ₱72.64 Million | +₱6.04 | +0.43% |
| Feb 23, 2026 | ₱1,398.00 | ₱1,406.00 | ₱1,390.00 | 85K shares | ₱118.52 Million | +₱8.11 | +0.58% |
| Feb 20, 2026 | ₱1,390.00 | ₱1,406.00 | ₱1,380.00 | 66K shares | ₱91.03 Million | -₱16.82 | -1.21% |
| Feb 19, 2026 | ₱1,407.00 | ₱1,409.00 | ₱1,389.00 | 83K shares | ₱116.11 Million | +₱1.97 | +0.14% |
| Feb 18, 2026 | ₱1,405.00 | ₱1,405.00 | ₱1,380.00 | 57K shares | ₱79.03 Million | +₱30.63 | +2.18% |
| Feb 16, 2026 | ₱1,375.00 | ₱1,386.00 | ₱1,364.00 | 49K shares | ₱67.73 Million | -₱14.85 | -1.08% |
| Feb 13, 2026 | ₱1,390.00 | ₱1,390.00 | ₱1,370.00 | 61K shares | ₱85.08 Million | +₱3.06 | +0.22% |
| Feb 12, 2026 | ₱1,387.00 | ₱1,395.00 | ₱1,386.00 | 42K shares | ₱58.19 Million | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱1,387.00 | ₱1,400.00 | ₱1,387.00 | 51K shares | ₱70.31 Million | -₱0.97 | -0.07% |
| Feb 10, 2026 | ₱1,388.00 | ₱1,414.00 | ₱1,385.00 | 103K shares | ₱143.99 Million | -₱1.94 | -0.14% |
| Feb 09, 2026 | ₱1,390.00 | ₱1,397.00 | ₱1,385.00 | 49K shares | ₱68.72 Million | -₱6.95 | -0.50% |
| Feb 06, 2026 | ₱1,397.00 | ₱1,416.00 | ₱1,388.00 | 122K shares | ₱170.81 Million | -₱7.96 | -0.57% |
| Feb 05, 2026 | ₱1,405.00 | ₱1,409.00 | ₱1,387.00 | 155K shares | ₱216.97 Million | +₱16.16 | +1.15% |
| Feb 04, 2026 | ₱1,389.00 | ₱1,395.00 | ₱1,382.00 | 119K shares | ₱164.62 Million | -₱10.97 | -0.79% |
| Feb 03, 2026 | ₱1,400.00 | ₱1,400.00 | ₱1,360.00 | 247K shares | ₱343.80 Million | +₱35.84 | +2.56% |
| Feb 02, 2026 | ₱1,365.00 | ₱1,369.00 | ₱1,345.00 | 116K shares | ₱157.95 Million | +₱25.53 | +1.87% |
| Jan 30, 2026 | ₱1,340.00 | ₱1,343.00 | ₱1,333.00 | 150K shares | ₱200.41 Million | -₱6.03 | -0.45% |
| Jan 29, 2026 | ₱1,346.00 | ₱1,349.00 | ₱1,328.00 | 55K shares | ₱73.99 Million | +₱0.94 | +0.07% |
| Jan 28, 2026 | ₱1,345.00 | ₱1,355.00 | ₱1,330.00 | 73K shares | ₱98.09 Million | -₱14.80 | -1.10% |
| Jan 27, 2026 | ₱1,360.00 | ₱1,360.00 | ₱1,342.00 | 107K shares | ₱144.09 Million | +₱12.10 | +0.89% |
| Jan 26, 2026 | ₱1,348.00 | ₱1,350.00 | ₱1,340.00 | 20K shares | ₱26.73 Million | -₱7.95 | -0.59% |
| Jan 23, 2026 | ₱1,356.00 | ₱1,369.00 | ₱1,345.00 | 90K shares | ₱122.50 Million | -₱3.93 | -0.29% |
| Jan 22, 2026 | ₱1,360.00 | ₱1,369.00 | ₱1,322.00 | 123K shares | ₱165.96 Million | +₱26.52 | +1.95% |
| Jan 21, 2026 | ₱1,334.00 | ₱1,337.00 | ₱1,320.00 | 161K shares | ₱213.74 Million | +₱2.00 | +0.15% |
| Jan 20, 2026 | ₱1,332.00 | ₱1,336.00 | ₱1,314.00 | 70K shares | ₱93.14 Million | -₱4.00 | -0.30% |
| Jan 19, 2026 | ₱1,336.00 | ₱1,345.00 | ₱1,331.00 | 39K shares | ₱52.07 Million | -₱10.96 | -0.82% |
| Jan 16, 2026 | ₱1,347.00 | ₱1,352.00 | ₱1,340.00 | 86K shares | ₱115.21 Million | +₱4.98 | +0.37% |
| Jan 15, 2026 | ₱1,342.00 | ₱1,352.00 | ₱1,329.00 | 109K shares | ₱145.70 Million | -₱17.71 | -1.32% |
| Jan 14, 2026 | ₱1,360.00 | ₱1,360.00 | ₱1,317.00 | 160K shares | ₱215.07 Million | +₱41.21 | +3.03% |
| Jan 13, 2026 | ₱1,320.00 | ₱1,325.00 | ₱1,315.00 | 88K shares | ₱116.14 Million | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱1,320.00 | ₱1,322.00 | ₱1,303.00 | 140K shares | ₱184.58 Million | +₱20.33 | +1.54% |
| Jan 09, 2026 | ₱1,300.00 | ₱1,310.00 | ₱1,280.00 | 141K shares | ₱183.31 Million | +₱21.32 | +1.64% |
| Jan 08, 2026 | ₱1,279.00 | ₱1,280.00 | ₱1,265.00 | 89K shares | ₱113.75 Million | +₱16.24 | +1.27% |
| Jan 07, 2026 | ₱1,263.00 | ₱1,286.00 | ₱1,260.00 | 48K shares | ₱60.91 Million | +₱2.02 | +0.16% |
| Jan 06, 2026 | ₱1,261.00 | ₱1,288.00 | ₱1,257.00 | 82K shares | ₱104.31 Million | +₱1.01 | +0.08% |
| Jan 05, 2026 | ₱1,260.00 | ₱1,262.00 | ₱1,246.00 | 74K shares | ₱92.93 Million | -₱5.04 | -0.40% |
| Jan 02, 2026 | ₱1,265.00 | ₱1,270.00 | ₱1,247.00 | 31K shares | ₱39.22 Million | +₱5.06 | +0.40% |
| Dec 29, 2025 | ₱1,260.00 | ₱1,272.00 | ₱1,255.00 | 54K shares | ₱68.08 Million | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱1,260.00 | ₱1,275.00 | ₱1,259.00 | 14K shares | ₱18.01 Million | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱1,260.00 | ₱1,268.00 | ₱1,252.00 | 43K shares | ₱54.08 Million | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱1,260.00 | ₱1,265.00 | ₱1,240.00 | 95K shares | ₱118.58 Million | +₱8.06 | +0.64% |
| Dec 19, 2025 | ₱1,252.00 | ₱1,280.00 | ₱1,252.00 | 102K shares | ₱127.88 Million | -₱17.78 | -1.42% |
| Dec 18, 2025 | ₱1,270.00 | ₱1,282.00 | ₱1,262.00 | 96K shares | ₱121.44 Million | -₱2.03 | -0.16% |
| Dec 17, 2025 | ₱1,272.00 | ₱1,280.00 | ₱1,261.00 | 76K shares | ₱96.94 Million | -₱8.01 | -0.63% |
| Dec 16, 2025 | ₱1,280.00 | ₱1,287.00 | ₱1,275.00 | 48K shares | ₱61.72 Million | -₱7.94 | -0.62% |
| Dec 15, 2025 | ₱1,288.00 | ₱1,295.00 | ₱1,284.00 | 40K shares | ₱51.70 Million | +₱2.96 | +0.23% |
| Dec 12, 2025 | ₱1,285.00 | ₱1,288.00 | ₱1,274.00 | 37K shares | ₱47.90 Million | +₱25.44 | +1.98% |
| Dec 11, 2025 | ₱1,260.00 | ₱1,298.00 | ₱1,260.00 | 116K shares | ₱146.71 Million | -₱38.81 | -3.08% |
| Dec 10, 2025 | ₱1,300.00 | ₱1,304.00 | ₱1,281.00 | 58K shares | ₱75.30 Million | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱1,300.00 | ₱1,300.00 | ₱1,278.00 | 51K shares | ₱65.81 Million | +₱20.28 | +1.56% |
| Dec 05, 2025 | ₱1,280.00 | ₱1,295.00 | ₱1,271.00 | 56K shares | ₱71.62 Million | +₱2.94 | +0.23% |
| Dec 04, 2025 | ₱1,277.00 | ₱1,279.00 | ₱1,250.00 | 42K shares | ₱53.14 Million | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱1,277.00 | ₱1,280.00 | ₱1,272.00 | 54K shares | ₱69.44 Million | -₱2.94 | -0.23% |
| Dec 02, 2025 | ₱1,280.00 | ₱1,287.00 | ₱1,277.00 | 76K shares | ₱97.35 Million | +₱1.02 | +0.08% |
| Dec 01, 2025 | ₱1,279.00 | ₱1,307.00 | ₱1,271.00 | 76K shares | ₱97.55 Million | -₱12.92 | -1.01% |
| Nov 28, 2025 | ₱1,292.00 | ₱1,292.00 | ₱1,278.00 | 46K shares | ₱59.40 Million | +₱6.98 | +0.54% |
| Nov 27, 2025 | ₱1,285.00 | ₱1,301.00 | ₱1,273.00 | 39K shares | ₱49.86 Million | -₱15.81 | -1.23% |
| Nov 26, 2025 | ₱1,301.00 | ₱1,306.00 | ₱1,296.00 | 135K shares | ₱175.90 Million | +₱1.04 | +0.08% |
| Nov 25, 2025 | ₱1,300.00 | ₱1,328.00 | ₱1,299.00 | 152K shares | ₱198.34 Million | -₱1.04 | -0.08% |
| Nov 24, 2025 | ₱1,301.00 | ₱1,307.00 | ₱1,287.00 | 164K shares | ₱213.68 Million | -₱8.98 | -0.69% |
| Nov 21, 2025 | ₱1,310.00 | ₱1,310.00 | ₱1,269.00 | 184K shares | ₱238.76 Million | +₱21.35 | +1.63% |
| Nov 20, 2025 | ₱1,289.00 | ₱1,289.00 | ₱1,260.00 | 88K shares | ₱112.26 Million | -₱1.03 | -0.08% |
| Nov 19, 2025 | ₱1,290.00 | ₱1,290.00 | ₱1,270.00 | 144K shares | ₱184.79 Million | -₱4.00 | -0.31% |
| Nov 18, 2025 | ₱1,294.00 | ₱1,310.00 | ₱1,262.00 | 360K shares | ₱466.03 Million | +₱16.18 | +1.25% |
| Nov 17, 2025 | ₱1,278.00 | ₱1,290.00 | ₱1,225.00 | 238K shares | ₱303.00 Million | +₱18.28 | +1.43% |
| Nov 14, 2025 | ₱1,260.00 | ₱1,270.00 | ₱1,242.00 | 306K shares | ₱385.38 Million | -₱17.77 | -1.41% |
| Nov 13, 2025 | ₱1,278.00 | ₱1,283.00 | ₱1,201.00 | 274K shares | ₱346.12 Million | +₱60.71 | +4.75% |
| Nov 12, 2025 | ₱1,220.00 | ₱1,220.00 | ₱1,158.00 | 171K shares | ₱205.36 Million | +₱52.09 | +4.27% |
| Nov 11, 2025 | ₱1,170.00 | ₱1,170.00 | ₱1,124.00 | 165K shares | ₱189.56 Million | +₱54.41 | +4.65% |
| Nov 10, 2025 | ₱1,118.00 | ₱1,129.00 | ₱1,118.00 | 42K shares | ₱46.47 Million | -₱11.85 | -1.06% |
| Nov 07, 2025 | ₱1,130.00 | ₱1,130.00 | ₱1,115.00 | 80K shares | ₱89.84 Million | -₱2.03 | -0.18% |
| Nov 06, 2025 | ₱1,132.00 | ₱1,137.00 | ₱1,122.00 | 78K shares | ₱88.18 Million | -₱4.98 | -0.44% |
| Nov 05, 2025 | ₱1,137.00 | ₱1,137.00 | ₱1,111.00 | 106K shares | ₱120.00 Million | +₱8.07 | +0.71% |
| Nov 04, 2025 | ₱1,129.00 | ₱1,135.00 | ₱1,118.00 | 52K shares | ₱58.16 Million | +₱12.08 | +1.07% |
| Nov 03, 2025 | ₱1,117.00 | ₱1,117.00 | ₱1,086.00 | 116K shares | ₱128.73 Million | -₱3.02 | -0.27% |
| Oct 30, 2025 | ₱1,120.00 | ₱1,124.00 | ₱1,104.00 | 63K shares | ₱69.80 Million | +₱8.06 | +0.72% |
| Oct 29, 2025 | ₱1,112.00 | ₱1,129.00 | ₱1,112.00 | 97K shares | ₱108.12 Million | +₱2.00 | +0.18% |
| Oct 28, 2025 | ₱1,110.00 | ₱1,116.00 | ₱1,107.00 | 59K shares | ₱65.73 Million | +₱5.99 | +0.54% |
| Oct 27, 2025 | ₱1,104.00 | ₱1,119.00 | ₱1,097.00 | 57K shares | ₱62.98 Million | +₱1.99 | +0.18% |
| Oct 24, 2025 | ₱1,102.00 | ₱1,112.00 | ₱1,101.00 | 26K shares | ₱28.18 Million | -₱7.93 | -0.72% |
| Oct 23, 2025 | ₱1,110.00 | ₱1,119.00 | ₱1,095.00 | 127K shares | ₱140.66 Million | +₱10.10 | +0.91% |
| Oct 22, 2025 | ₱1,100.00 | ₱1,102.00 | ₱1,093.00 | 40K shares | ₱44.09 Million | +₱1.98 | +0.18% |
| Oct 21, 2025 | ₱1,098.00 | ₱1,104.00 | ₱1,087.00 | 47K shares | ₱51.37 Million | +₱10.10 | +0.92% |
| Oct 20, 2025 | ₱1,088.00 | ₱1,092.00 | ₱1,077.00 | 87K shares | ₱94.69 Million | -₱0.98 | -0.09% |
| Oct 17, 2025 | ₱1,089.00 | ₱1,090.00 | ₱1,077.00 | 83K shares | ₱89.71 Million | +₱9.04 | +0.83% |
| Oct 16, 2025 | ₱1,080.00 | ₱1,107.00 | ₱1,069.00 | 158K shares | ₱171.82 Million | -₱13.82 | -1.28% |
| Oct 15, 2025 | ₱1,094.00 | ₱1,111.00 | ₱1,094.00 | 411K shares | ₱450.12 Million | -₱7.99 | -0.73% |
| Oct 14, 2025 | ₱1,102.00 | ₱1,113.00 | ₱1,099.00 | 58K shares | ₱63.76 Million | +₱2.98 | +0.27% |
| Oct 13, 2025 | ₱1,099.00 | ₱1,105.00 | ₱1,098.00 | 59K shares | ₱64.98 Million | -₱1.98 | -0.18% |
| Oct 10, 2025 | ₱1,101.00 | ₱1,112.00 | ₱1,100.00 | 92K shares | ₱100.93 Million | -₱4.95 | -0.45% |
| Oct 09, 2025 | ₱1,106.00 | ₱1,118.00 | ₱1,106.00 | 120K shares | ₱133.82 Million | -₱3.98 | -0.36% |
| Oct 08, 2025 | ₱1,110.00 | ₱1,120.00 | ₱1,110.00 | 62K shares | ₱68.73 Million | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱1,110.00 | ₱1,122.00 | ₱1,108.00 | 71K shares | ₱79.25 Million | -₱5.00 | -0.45% |
| Oct 06, 2025 | ₱1,115.00 | ₱1,127.00 | ₱1,115.00 | 80K shares | ₱90.03 Million | -₱4.01 | -0.36% |
| Oct 03, 2025 | ₱1,119.00 | ₱1,122.00 | ₱1,117.00 | 35K shares | ₱39.32 Million | +₱4.03 | +0.36% |
| Oct 02, 2025 | ₱1,115.00 | ₱1,123.00 | ₱1,109.00 | 73K shares | ₱81.10 Million | +₱6.02 | +0.54% |
| Oct 01, 2025 | ₱1,109.00 | ₱1,112.00 | ₱1,102.00 | 44K shares | ₱48.24 Million | +₱9.09 | +0.82% |
| Sep 30, 2025 | ₱1,100.00 | ₱1,113.00 | ₱1,095.00 | 140K shares | ₱153.66 Million | +₱0.99 | +0.09% |
| Sep 29, 2025 | ₱1,099.00 | ₱1,114.00 | ₱1,096.00 | 54K shares | ₱59.35 Million | +₱5.06 | +0.46% |
| Sep 26, 2025 | ₱1,094.00 | ₱1,111.00 | ₱1,093.00 | 174K shares | ₱191.45 Million | -₱20.57 | -1.88% |
| Sep 25, 2025 | ₱1,115.00 | ₱1,120.00 | ₱1,115.00 | 79K shares | ₱88.69 Million | -₱5.02 | -0.45% |
| Sep 24, 2025 | ₱1,120.00 | ₱1,121.00 | ₱1,116.00 | 48K shares | ₱54.07 Million | +₱4.03 | +0.36% |
| Sep 23, 2025 | ₱1,116.00 | ₱1,128.00 | ₱1,116.00 | 67K shares | ₱75.39 Million | -₱4.02 | -0.36% |
| Sep 22, 2025 | ₱1,120.00 | ₱1,127.00 | ₱1,120.00 | 47K shares | ₱53.23 Million | +₱5.04 | +0.45% |
| Sep 19, 2025 | ₱1,115.00 | ₱1,136.00 | ₱1,115.00 | 170K shares | ₱189.92 Million | -₱17.73 | -1.59% |
| Sep 18, 2025 | ₱1,133.00 | ₱1,137.00 | ₱1,124.00 | 63K shares | ₱71.55 Million | +₱3.97 | +0.35% |
| Sep 17, 2025 | ₱1,129.00 | ₱1,134.00 | ₱1,119.00 | 45K shares | ₱50.70 Million | +₱12.08 | +1.07% |
| Sep 16, 2025 | ₱1,117.00 | ₱1,132.00 | ₱1,111.00 | 71K shares | ₱79.57 Million | +₱6.03 | +0.54% |
| Sep 15, 2025 | ₱1,111.00 | ₱1,118.00 | ₱1,109.00 | 76K shares | ₱84.64 Million | -₱2.00 | -0.18% |
| Sep 12, 2025 | ₱1,113.00 | ₱1,123.00 | ₱1,107.00 | 88K shares | ₱98.11 Million | +₱4.01 | +0.36% |
| Sep 11, 2025 | ₱1,109.00 | ₱1,129.00 | ₱1,109.00 | 140K shares | ₱156.59 Million | -₱15.75 | -1.42% |
| Sep 10, 2025 | ₱1,125.00 | ₱1,130.00 | ₱1,118.00 | 137K shares | ₱153.54 Million | -₱3.04 | -0.27% |
| Sep 09, 2025 | ₱1,128.00 | ₱1,134.00 | ₱1,121.00 | 86K shares | ₱97.25 Million | +₱10.04 | +0.89% |
| Sep 08, 2025 | ₱1,118.00 | ₱1,136.00 | ₱1,117.00 | 83K shares | ₱92.56 Million | -₱6.93 | -0.62% |
| Sep 05, 2025 | ₱1,125.00 | ₱1,152.00 | ₱1,122.00 | 138K shares | ₱156.05 Million | -₱14.85 | -1.32% |
| Sep 04, 2025 | ₱1,140.00 | ₱1,143.00 | ₱1,125.00 | 95K shares | ₱108.27 Million | +₱19.27 | +1.69% |
| Sep 03, 2025 | ₱1,121.00 | ₱1,139.00 | ₱1,116.00 | 183K shares | ₱204.62 Million | -₱17.71 | -1.58% |
| Sep 02, 2025 | ₱1,139.00 | ₱1,140.00 | ₱1,126.00 | 120K shares | ₱136.21 Million | +₱16.17 | +1.42% |
| Sep 01, 2025 | ₱1,123.00 | ₱1,171.00 | ₱1,118.00 | 334K shares | ₱375.79 Million | -₱34.93 | -3.11% |
| Aug 29, 2025 | ₱1,159.00 | ₱1,215.00 | ₱1,159.00 | 365K shares | ₱427.19 Million | -₱59.80 | -5.16% |
| Aug 28, 2025 | ₱1,222.00 | ₱1,228.00 | ₱1,211.00 | 157K shares | ₱191.54 Million | +₱8.07 | +0.66% |
| Aug 27, 2025 | ₱1,214.00 | ₱1,228.00 | ₱1,201.00 | 167K shares | ₱202.44 Million | -₱10.93 | -0.90% |
| Aug 26, 2025 | ₱1,225.00 | ₱1,285.00 | ₱1,225.00 | 192K shares | ₱239.36 Million | -₱55.37 | -4.52% |
| Aug 22, 2025 | ₱1,283.00 | ₱1,297.00 | ₱1,279.00 | 40K shares | ₱50.93 Million | -₱6.03 | -0.47% |
| Aug 20, 2025 | ₱1,289.00 | ₱1,294.00 | ₱1,284.00 | 28K shares | ₱35.83 Million | +₱6.06 | +0.47% |
| Aug 19, 2025 | ₱1,283.00 | ₱1,299.00 | ₱1,261.00 | 108K shares | ₱136.83 Million | -₱6.93 | -0.54% |
| Aug 18, 2025 | ₱1,290.00 | ₱1,315.00 | ₱1,290.00 | 78K shares | ₱101.59 Million | +₱10.06 | +0.78% |
| Aug 15, 2025 | ₱1,280.00 | ₱1,306.00 | ₱1,280.00 | 166K shares | ₱212.95 Million | -₱25.47 | -1.99% |
| Aug 14, 2025 | ₱1,306.00 | ₱1,320.00 | ₱1,298.00 | 126K shares | ₱164.39 Million | -₱4.05 | -0.31% |
| Aug 13, 2025 | ₱1,310.00 | ₱1,320.00 | ₱1,302.00 | 63K shares | ₱82.72 Million | -₱4.98 | -0.38% |
| Aug 12, 2025 | ₱1,315.00 | ₱1,317.00 | ₱1,298.00 | 72K shares | ₱94.42 Million | +₱16.17 | +1.23% |
| Aug 11, 2025 | ₱1,299.00 | ₱1,315.00 | ₱1,284.00 | 74K shares | ₱95.91 Million | -₱15.85 | -1.22% |
| Aug 08, 2025 | ₱1,315.00 | ₱1,321.00 | ₱1,312.00 | 61K shares | ₱79.72 Million | -₱5.92 | -0.45% |
| Aug 07, 2025 | ₱1,321.00 | ₱1,321.00 | ₱1,293.00 | 130K shares | ₱170.16 Million | +₱31.70 | +2.40% |
| Aug 06, 2025 | ₱1,290.00 | ₱1,323.00 | ₱1,290.00 | 48K shares | ₱62.03 Million | -₱29.28 | -2.27% |
| Aug 05, 2025 | ₱1,320.00 | ₱1,333.00 | ₱1,306.00 | 54K shares | ₱71.67 Million | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱1,320.00 | ₱1,321.00 | ₱1,311.00 | 61K shares | ₱80.10 Million | +₱3.04 | +0.23% |
| Aug 01, 2025 | ₱1,317.00 | ₱1,317.00 | ₱1,300.00 | 63K shares | ₱82.59 Million | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱1,317.00 | ₱1,319.00 | ₱1,301.00 | 154K shares | ₱202.28 Million | +₱9.09 | +0.69% |
| Jul 30, 2025 | ₱1,308.00 | ₱1,315.00 | ₱1,290.00 | 103K shares | ₱134.49 Million | +₱18.31 | +1.40% |
| Jul 29, 2025 | ₱1,290.00 | ₱1,299.00 | ₱1,288.00 | 44K shares | ₱57.17 Million | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱1,290.00 | ₱1,298.00 | ₱1,290.00 | 51K shares | ₱65.41 Million | -₱5.03 | -0.39% |
| Jul 25, 2025 | ₱1,295.00 | ₱1,305.00 | ₱1,292.00 | 64K shares | ₱82.90 Million | -₱9.97 | -0.77% |
| Jul 24, 2025 | ₱1,305.00 | ₱1,308.00 | ₱1,300.00 | 47K shares | ₱61.04 Million | -₱1.04 | -0.08% |
| Jul 23, 2025 | ₱1,306.00 | ₱1,308.00 | ₱1,282.00 | 95K shares | ₱123.09 Million | +₱19.33 | +1.48% |
| Jul 22, 2025 | ₱1,287.00 | ₱1,293.00 | ₱1,270.00 | 87K shares | ₱111.12 Million | +₱10.04 | +0.78% |
| Jul 21, 2025 | ₱1,277.00 | ₱1,278.00 | ₱1,257.00 | 61K shares | ₱77.40 Million | +₱26.56 | +2.08% |
| Jul 18, 2025 | ₱1,251.00 | ₱1,258.00 | ₱1,247.00 | 80K shares | ₱100.78 Million | +₱3.00 | +0.24% |
| Jul 17, 2025 | ₱1,248.00 | ₱1,252.00 | ₱1,229.00 | 78K shares | ₱97.63 Million | +₱19.34 | +1.55% |
| Jul 16, 2025 | ₱1,229.00 | ₱1,240.00 | ₱1,223.00 | 93K shares | ₱113.76 Million | -₱7.99 | -0.65% |
| Jul 15, 2025 | ₱1,237.00 | ₱1,255.00 | ₱1,230.00 | 89K shares | ₱110.51 Million | +₱7.05 | +0.57% |
| Jul 14, 2025 | ₱1,230.00 | ₱1,242.00 | ₱1,224.00 | 94K shares | ₱115.22 Million | +₱5.04 | +0.41% |
| Jul 11, 2025 | ₱1,225.00 | ₱1,241.00 | ₱1,225.00 | 143K shares | ₱175.89 Million | -₱7.96 | -0.65% |
| Jul 10, 2025 | ₱1,233.00 | ₱1,241.00 | ₱1,230.00 | 164K shares | ₱202.19 Million | -₱1.97 | -0.16% |
| Jul 09, 2025 | ₱1,235.00 | ₱1,240.00 | ₱1,231.00 | 77K shares | ₱95.62 Million | +₱3.95 | +0.32% |
| Jul 08, 2025 | ₱1,231.00 | ₱1,247.00 | ₱1,231.00 | 61K shares | ₱75.66 Million | -₱18.71 | -1.52% |
| Jul 07, 2025 | ₱1,250.00 | ₱1,250.00 | ₱1,230.00 | 62K shares | ₱76.72 Million | +₱10.13 | +0.81% |
| Jul 04, 2025 | ₱1,240.00 | ₱1,260.00 | ₱1,229.00 | 60K shares | ₱74.04 Million | -₱19.72 | -1.59% |
| Jul 03, 2025 | ₱1,260.00 | ₱1,287.00 | ₱1,257.00 | 96K shares | ₱122.49 Million | +₱6.05 | +0.48% |
| Jul 02, 2025 | ₱1,254.00 | ₱1,259.00 | ₱1,225.00 | 104K shares | ₱129.03 Million | +₱37.12 | +2.96% |
| Jul 01, 2025 | ₱1,218.00 | ₱1,229.00 | ₱1,216.00 | 58K shares | ₱70.23 Million | +₱0.97 | +0.08% |
| Jun 30, 2025 | ₱1,217.00 | ₱1,233.00 | ₱1,217.00 | 102K shares | ₱125.14 Million | -₱7.91 | -0.65% |
| Jun 27, 2025 | ₱1,225.00 | ₱1,235.00 | ₱1,223.00 | 57K shares | ₱69.87 Million | +₱6.98 | +0.57% |
| Jun 26, 2025 | ₱1,218.00 | ₱1,218.00 | ₱1,210.00 | 52K shares | ₱63.14 Million | +₱8.04 | +0.66% |
| Jun 25, 2025 | ₱1,210.00 | ₱1,222.00 | ₱1,210.00 | 153K shares | ₱185.18 Million | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱1,210.00 | ₱1,232.00 | ₱1,210.00 | 109K shares | ₱132.62 Million | -₱0.97 | -0.08% |
| Jun 23, 2025 | ₱1,211.00 | ₱1,228.00 | ₱1,210.00 | 83K shares | ₱100.57 Million | -₱16.71 | -1.38% |
| Jun 20, 2025 | ₱1,228.00 | ₱1,234.00 | ₱1,215.00 | 244K shares | ₱298.66 Million | +₱7.00 | +0.57% |
| Jun 19, 2025 | ₱1,221.00 | ₱1,234.00 | ₱1,220.00 | 135K shares | ₱164.46 Million | -₱5.98 | -0.49% |
| Jun 18, 2025 | ₱1,227.00 | ₱1,246.00 | ₱1,227.00 | 59K shares | ₱71.97 Million | -₱2.94 | -0.24% |
| Jun 17, 2025 | ₱1,230.00 | ₱1,251.00 | ₱1,224.00 | 45K shares | ₱55.36 Million | +₱4.06 | +0.33% |
| Jun 16, 2025 | ₱1,226.00 | ₱1,231.00 | ₱1,223.00 | 124K shares | ₱151.68 Million | -₱1.96 | -0.16% |
| Jun 13, 2025 | ₱1,228.00 | ₱1,240.00 | ₱1,228.00 | 137K shares | ₱168.45 Million | -₱1.96 | -0.16% |
| Jun 11, 2025 | ₱1,230.00 | ₱1,245.00 | ₱1,230.00 | 101K shares | ₱124.17 Million | +₱1.97 | +0.16% |
| Jun 10, 2025 | ₱1,228.00 | ₱1,242.00 | ₱1,227.00 | 115K shares | ₱141.44 Million | -₱5.03 | -0.41% |
This historical data puts the recent movement of the TEL stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where TEL sits within its recent range.
Price & Volume Charts
Visual representation of TEL historical performance for the selected period
Historical Price Chart
The chart displays TEL closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in TEL price history for the selected period
Feb
2026
February 26, 2026
Highest Price
₱1,425.00
Peak price of ₱1,425.00 reached during this period, representing the stock's maximum value, with 112K shares traded and +1.42% price movement on that day
Nov
2025
November 13, 2025
Biggest Daily Gain
₱1,278.00
(+4.75%)
Single-day gain of 4.75% with ₱60.71 price increase, the largest percentage rise in this period, with 274K shares changing hands
Oct
2025
October 16, 2025
Lowest Price
₱1,080.00
Lowest price of ₱1,080.00 recorded, marking the period's minimum valuation, with a -1.28% decline on that day
Oct
2025
October 15, 2025
Highest Trading Volume
₱1,094.00
411K Shares (₱449.70M total value)
Most actively traded day with 411K shares (₱449.70M total value) at ₱1,094.00 per share, indicating peak investor activity
Aug
2025
August 29, 2025
Biggest Daily Loss
₱1,159.00
(-5.16%)
Single-day loss of -5.16% with ₱59.80 price decrease, the largest percentage drop in this period, with 365K shares traded during the decline
Historical Insights
Statistical analysis of TEL price movements for the selected period
Long-Term Trend (MA200)
Bearish
TEL is trading 11% below the 200-day Moving Average (₱1,244.90). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
TEL showed low volatility with a standard deviation of 1.27% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
downward
The stock price exhibited an downward trend from June 10, 2025 to June 10, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, TEL recorded 109 positive days, 118 negative days, and 18 unchanged days, resulting in a win rate of 44.5% for the period.
Average Daily Change
-0.04%
The stock demonstrated an average daily change of -0.04%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱345.00
The trading range spread for TEL was ₱345.00, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to TEL by sector and industry.
Historical Price Data FAQs
Common questions about TEL stock price history page
What is the TEL stock price history page?
The TEL stock price history page provides comprehensive historical trading data for PLDT Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is TEL's 52-week trading range?
TEL has traded between ₱1,080.00 and ₱1,425.00 over the past 52 weeks for PLDT Inc., representing a price range of 31.9%. Currently trading at ₱1,108.00, the stock is 2.6% above its 52-week low and 22.2% below its 52-week high.
How has TEL performed year-to-date (YTD)?
Year-to-date in 2026, TEL has declined 12.4% from ₱1,265.00 to ₱1,108.00 for PLDT Inc.. The stock reached a YTD high of ₱1,425.00 and a low of ₱1,108.00.
What is TEL's 50-day moving average (MA50)?
The 50-day moving average for PLDT Inc. (TEL) is ₱1,237.18. The stock is currently trading below this level at ₱1,108.00, which is 10.4% below the 50-day MA.
What is TEL's 200-day moving average (MA200)?
The 200-day moving average for PLDT Inc. (TEL) is ₱1,244.90. The stock is currently trading below this key long-term indicator at ₱1,108.00, which is 11.0% below the 200-day MA.