TEL Stock Price History - PLDT Inc.
Best Day
₱1,608.00
August 19, 2024
Worst Day
₱1,200.00
April 07, 2025
Average Volume
96.3K
Daily Average
Most Traded
603.0K
May 30, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | ₱1,230.00 | ₱1,242.00 | ₱1,224.00 | 93,610 | ₱115,222,645.00 | +5.04 | +0.41% |
| Jul 11, 2025 | ₱1,225.00 | ₱1,241.00 | ₱1,225.00 | 142,960 | ₱175,892,695.00 | -7.96 | -0.65% |
| Jul 10, 2025 | ₱1,233.00 | ₱1,241.00 | ₱1,230.00 | 163,915 | ₱202,192,590.00 | -1.97 | -0.16% |
| Jul 09, 2025 | ₱1,235.00 | ₱1,240.00 | ₱1,231.00 | 77,450 | ₱95,617,830.00 | +3.95 | +0.32% |
| Jul 08, 2025 | ₱1,231.00 | ₱1,247.00 | ₱1,231.00 | 61,395 | ₱75,662,785.00 | -18.71 | -1.52% |
| Jul 07, 2025 | ₱1,250.00 | ₱1,250.00 | ₱1,230.00 | 61,955 | ₱76,717,855.00 | +10.13 | +0.81% |
| Jul 04, 2025 | ₱1,240.00 | ₱1,260.00 | ₱1,229.00 | 59,570 | ₱74,039,425.00 | -19.72 | -1.59% |
| Jul 03, 2025 | ₱1,260.00 | ₱1,287.00 | ₱1,257.00 | 96,215 | ₱122,488,165.00 | +6.05 | +0.48% |
| Jul 02, 2025 | ₱1,254.00 | ₱1,259.00 | ₱1,225.00 | 103,520 | ₱129,031,085.00 | +37.12 | +2.96% |
| Jul 01, 2025 | ₱1,218.00 | ₱1,229.00 | ₱1,216.00 | 57,605 | ₱70,234,065.00 | +0.97 | +0.08% |
| Jun 30, 2025 | ₱1,217.00 | ₱1,233.00 | ₱1,217.00 | 102,330 | ₱125,140,720.00 | -7.91 | -0.65% |
| Jun 27, 2025 | ₱1,225.00 | ₱1,235.00 | ₱1,223.00 | 56,860 | ₱69,871,690.00 | +6.98 | +0.57% |
| Jun 26, 2025 | ₱1,218.00 | ₱1,218.00 | ₱1,210.00 | 51,975 | ₱63,143,800.00 | +8.04 | +0.66% |
| Jun 25, 2025 | ₱1,210.00 | ₱1,222.00 | ₱1,210.00 | 152,870 | ₱185,176,190.00 | 0.00 | 0.00% |
| Jun 24, 2025 | ₱1,210.00 | ₱1,232.00 | ₱1,210.00 | 109,215 | ₱132,617,630.00 | -0.97 | -0.08% |
| Jun 23, 2025 | ₱1,211.00 | ₱1,228.00 | ₱1,210.00 | 83,025 | ₱100,574,640.00 | -16.71 | -1.38% |
| Jun 20, 2025 | ₱1,228.00 | ₱1,234.00 | ₱1,215.00 | 243,725 | ₱298,664,010.00 | +7.00 | +0.57% |
| Jun 19, 2025 | ₱1,221.00 | ₱1,234.00 | ₱1,220.00 | 134,525 | ₱164,455,065.00 | -5.98 | -0.49% |
| Jun 18, 2025 | ₱1,227.00 | ₱1,246.00 | ₱1,227.00 | 58,545 | ₱71,972,050.00 | -2.94 | -0.24% |
| Jun 17, 2025 | ₱1,230.00 | ₱1,251.00 | ₱1,224.00 | 44,755 | ₱55,362,785.00 | +4.06 | +0.33% |
| Jun 16, 2025 | ₱1,226.00 | ₱1,231.00 | ₱1,223.00 | 123,730 | ₱151,680,115.00 | -1.96 | -0.16% |
| Jun 13, 2025 | ₱1,228.00 | ₱1,240.00 | ₱1,228.00 | 136,875 | ₱168,449,240.00 | -1.96 | -0.16% |
| Jun 11, 2025 | ₱1,230.00 | ₱1,245.00 | ₱1,230.00 | 100,790 | ₱124,169,460.00 | +1.97 | +0.16% |
| Jun 10, 2025 | ₱1,228.00 | ₱1,242.00 | ₱1,227.00 | 114,825 | ₱141,441,285.00 | -5.03 | -0.41% |
| Jun 09, 2025 | ₱1,233.00 | ₱1,267.00 | ₱1,231.00 | 97,850 | ₱121,224,900.00 | -16.77 | -1.36% |
| Jun 05, 2025 | ₱1,250.00 | ₱1,250.00 | ₱1,250.00 | 42,395 | ₱52,997,540.00 | +4.00 | +0.32% |
| Jun 04, 2025 | ₱1,246.00 | ₱1,259.00 | ₱1,235.00 | 74,210 | ₱92,523,400.00 | +3.99 | +0.32% |
| Jun 03, 2025 | ₱1,242.00 | ₱1,262.00 | ₱1,239.00 | 59,530 | ₱74,221,460.00 | +2.98 | +0.24% |
| Jun 02, 2025 | ₱1,239.00 | ₱1,252.00 | ₱1,235.00 | 128,295 | ₱159,201,125.00 | +23.42 | +1.89% |
| May 30, 2025 | ₱1,216.00 | ₱1,283.00 | ₱1,216.00 | 603,040 | ₱737,637,665.00 | -43.41 | -3.57% |
| May 29, 2025 | ₱1,261.00 | ₱1,279.00 | ₱1,261.00 | 37,885 | ₱47,972,430.00 | 0.00 | 0.00% |
| May 28, 2025 | ₱1,261.00 | ₱1,285.00 | ₱1,261.00 | 42,040 | ₱53,333,675.00 | -19.67 | -1.56% |
| May 27, 2025 | ₱1,281.00 | ₱1,287.00 | ₱1,268.00 | 48,735 | ₱62,397,720.00 | +10.12 | +0.79% |
| May 26, 2025 | ₱1,271.00 | ₱1,271.00 | ₱1,235.00 | 42,805 | ₱53,968,775.00 | +41.31 | +3.25% |
| May 23, 2025 | ₱1,231.00 | ₱1,245.00 | ₱1,215.00 | 88,675 | ₱109,254,850.00 | +16.25 | +1.32% |
| May 22, 2025 | ₱1,215.00 | ₱1,257.00 | ₱1,215.00 | 216,585 | ₱266,684,335.00 | -37.79 | -3.11% |
| May 21, 2025 | ₱1,254.00 | ₱1,273.00 | ₱1,254.00 | 80,030 | ₱100,487,675.00 | -3.01 | -0.24% |
| May 20, 2025 | ₱1,257.00 | ₱1,277.00 | ₱1,255.00 | 81,440 | ₱102,504,125.00 | -21.62 | -1.72% |
| May 19, 2025 | ₱1,279.00 | ₱1,279.00 | ₱1,256.00 | 63,835 | ₱80,964,110.00 | +18.29 | +1.43% |
| May 16, 2025 | ₱1,261.00 | ₱1,278.00 | ₱1,261.00 | 67,415 | ₱85,284,750.00 | -3.03 | -0.24% |
| May 15, 2025 | ₱1,264.00 | ₱1,288.00 | ₱1,264.00 | 56,605 | ₱71,886,370.00 | -7.96 | -0.63% |
| May 14, 2025 | ₱1,272.00 | ₱1,290.00 | ₱1,269.00 | 69,880 | ₱89,091,785.00 | +5.98 | +0.47% |
| May 13, 2025 | ₱1,266.00 | ₱1,290.00 | ₱1,266.00 | 138,010 | ₱176,230,840.00 | -25.45 | -2.01% |
| May 09, 2025 | ₱1,292.00 | ₱1,302.00 | ₱1,286.00 | 45,225 | ₱58,423,780.00 | +14.21 | +1.10% |
| May 08, 2025 | ₱1,278.00 | ₱1,300.00 | ₱1,275.00 | 91,220 | ₱116,947,165.00 | -19.68 | -1.54% |
| May 07, 2025 | ₱1,298.00 | ₱1,305.00 | ₱1,295.00 | 115,135 | ₱149,538,580.00 | +2.99 | +0.23% |
| May 06, 2025 | ₱1,295.00 | ₱1,300.00 | ₱1,290.00 | 28,985 | ₱37,554,180.00 | +4.01 | +0.31% |
| May 05, 2025 | ₱1,291.00 | ₱1,315.00 | ₱1,291.00 | 36,735 | ₱47,639,320.00 | -8.00 | -0.62% |
| May 02, 2025 | ₱1,299.00 | ₱1,318.00 | ₱1,296.00 | 47,365 | ₱61,560,805.00 | -1.04 | -0.08% |
| Apr 30, 2025 | ₱1,300.00 | ₱1,317.00 | ₱1,292.00 | 98,205 | ₱127,566,165.00 | +9.10 | +0.70% |
| Apr 29, 2025 | ₱1,291.00 | ₱1,306.00 | ₱1,288.00 | 81,185 | ₱104,969,200.00 | -13.81 | -1.07% |
| Apr 28, 2025 | ₱1,305.00 | ₱1,336.00 | ₱1,305.00 | 48,985 | ₱64,336,610.00 | -20.62 | -1.58% |
| Apr 25, 2025 | ₱1,326.00 | ₱1,337.00 | ₱1,326.00 | 22,975 | ₱30,585,770.00 | -3.05 | -0.23% |
| Apr 24, 2025 | ₱1,329.00 | ₱1,331.00 | ₱1,295.00 | 104,410 | ₱137,758,830.00 | +24.45 | +1.84% |
| Apr 23, 2025 | ₱1,305.00 | ₱1,315.00 | ₱1,280.00 | 109,480 | ₱142,923,185.00 | +25.45 | +1.95% |
| Apr 22, 2025 | ₱1,280.00 | ₱1,286.00 | ₱1,275.00 | 35,365 | ₱45,275,880.00 | 0.00 | 0.00% |
| Apr 21, 2025 | ₱1,280.00 | ₱1,290.00 | ₱1,272.00 | 18,790 | ₱24,070,805.00 | -6.02 | -0.47% |
| Apr 16, 2025 | ₱1,286.00 | ₱1,286.00 | ₱1,268.00 | 46,105 | ₱58,897,105.00 | +2.06 | +0.16% |
| Apr 15, 2025 | ₱1,284.00 | ₱1,284.00 | ₱1,268.00 | 51,085 | ₱65,193,725.00 | +15.15 | +1.18% |
| Apr 14, 2025 | ₱1,269.00 | ₱1,298.00 | ₱1,269.00 | 32,350 | ₱41,455,095.00 | +4.06 | +0.32% |
| Apr 11, 2025 | ₱1,265.00 | ₱1,283.00 | ₱1,255.00 | 95,200 | ₱120,919,650.00 | -4.05 | -0.32% |
| Apr 10, 2025 | ₱1,269.00 | ₱1,319.00 | ₱1,262.00 | 152,650 | ₱196,384,885.00 | -9.90 | -0.78% |
| Apr 08, 2025 | ₱1,279.00 | ₱1,280.00 | ₱1,218.00 | 182,595 | ₱230,159,805.00 | +84.16 | +6.58% |
| Apr 07, 2025 | ₱1,200.00 | ₱1,235.00 | ₱1,200.00 | 273,130 | ₱332,291,900.00 | -33.96 | -2.83% |
| Apr 04, 2025 | ₱1,235.00 | ₱1,255.00 | ₱1,234.00 | 239,355 | ₱297,353,460.00 | -14.82 | -1.20% |
| Apr 03, 2025 | ₱1,250.00 | ₱1,270.00 | ₱1,250.00 | 204,525 | ₱256,289,640.00 | -9.88 | -0.79% |
| Apr 02, 2025 | ₱1,260.00 | ₱1,298.00 | ₱1,256.00 | 154,825 | ₱195,773,290.00 | -10.96 | -0.87% |
| Mar 31, 2025 | ₱1,271.00 | ₱1,290.00 | ₱1,271.00 | 114,730 | ₱146,404,950.00 | -12.84 | -1.01% |
| Mar 28, 2025 | ₱1,284.00 | ₱1,307.00 | ₱1,284.00 | 55,940 | ₱72,153,100.00 | +1.03 | +0.08% |
| Mar 27, 2025 | ₱1,283.00 | ₱1,307.00 | ₱1,283.00 | 88,335 | ₱113,683,325.00 | -1.03 | -0.08% |
| Mar 26, 2025 | ₱1,284.00 | ₱1,302.00 | ₱1,284.00 | 116,260 | ₱149,669,690.00 | -7.96 | -0.62% |
| Mar 25, 2025 | ₱1,292.00 | ₱1,304.00 | ₱1,292.00 | 64,490 | ₱83,579,655.00 | +2.07 | +0.16% |
| Mar 24, 2025 | ₱1,290.00 | ₱1,305.00 | ₱1,289.00 | 51,425 | ₱66,560,715.00 | -10.97 | -0.85% |
| Mar 21, 2025 | ₱1,301.00 | ₱1,332.00 | ₱1,301.00 | 135,150 | ₱176,482,240.00 | -30.31 | -2.33% |
| Mar 20, 2025 | ₱1,332.00 | ₱1,351.00 | ₱1,332.00 | 85,280 | ₱113,905,045.00 | -12.92 | -0.97% |
| Mar 19, 2025 | ₱1,345.00 | ₱1,354.00 | ₱1,340.00 | 67,350 | ₱90,603,760.00 | +6.99 | +0.52% |
| Mar 18, 2025 | ₱1,338.00 | ₱1,366.00 | ₱1,337.00 | 79,435 | ₱106,693,750.00 | -24.49 | -1.83% |
| Mar 17, 2025 | ₱1,363.00 | ₱1,369.00 | ₱1,360.00 | 37,400 | ₱51,039,220.00 | +3.00 | +0.22% |
| Mar 14, 2025 | ₱1,360.00 | ₱1,375.00 | ₱1,340.00 | 60,935 | ₱82,300,275.00 | -9.93 | -0.73% |
| Mar 13, 2025 | ₱1,370.00 | ₱1,375.00 | ₱1,342.00 | 77,480 | ₱105,849,995.00 | +38.09 | +2.78% |
| Mar 12, 2025 | ₱1,333.00 | ₱1,355.00 | ₱1,321.00 | 166,800 | ₱222,285,655.00 | -61.05 | -4.58% |
| Mar 11, 2025 | ₱1,397.00 | ₱1,400.00 | ₱1,373.00 | 86,250 | ₱119,996,965.00 | -4.05 | -0.29% |
| Mar 10, 2025 | ₱1,401.00 | ₱1,403.00 | ₱1,393.00 | 72,095 | ₱100,934,285.00 | +10.09 | +0.72% |
| Mar 07, 2025 | ₱1,391.00 | ₱1,397.00 | ₱1,384.00 | 57,670 | ₱80,215,875.00 | +21.28 | +1.53% |
| Mar 06, 2025 | ₱1,370.00 | ₱1,387.00 | ₱1,370.00 | 42,440 | ₱58,536,445.00 | +3.97 | +0.29% |
| Mar 05, 2025 | ₱1,366.00 | ₱1,373.00 | ₱1,359.00 | 96,970 | ₱132,425,625.00 | -7.92 | -0.58% |
| Mar 04, 2025 | ₱1,374.00 | ₱1,374.00 | ₱1,346.00 | 60,980 | ₱83,381,930.00 | +31.74 | +2.31% |
| Mar 03, 2025 | ₱1,343.00 | ₱1,365.00 | ₱1,343.00 | 50,145 | ₱67,707,770.00 | +13.16 | +0.98% |
| Feb 28, 2025 | ₱1,330.00 | ₱1,385.00 | ₱1,330.00 | 191,190 | ₱256,261,070.00 | -44.42 | -3.34% |
| Feb 27, 2025 | ₱1,376.00 | ₱1,388.00 | ₱1,365.00 | 91,255 | ₱125,607,365.00 | -11.83 | -0.86% |
| Feb 26, 2025 | ₱1,388.00 | ₱1,393.00 | ₱1,363.00 | 59,110 | ₱81,890,790.00 | +23.32 | +1.68% |
| Feb 25, 2025 | ₱1,365.00 | ₱1,384.00 | ₱1,354.00 | 35,460 | ₱48,573,170.00 | -14.88 | -1.09% |
| Feb 24, 2025 | ₱1,380.00 | ₱1,380.00 | ₱1,357.00 | 43,950 | ₱60,213,825.00 | +0.97 | +0.07% |
| Feb 21, 2025 | ₱1,379.00 | ₱1,397.00 | ₱1,368.00 | 59,835 | ₱82,932,055.00 | +18.20 | +1.32% |
| Feb 20, 2025 | ₱1,361.00 | ₱1,400.00 | ₱1,361.00 | 85,440 | ₱117,104,240.00 | -36.07 | -2.65% |
| Feb 19, 2025 | ₱1,398.00 | ₱1,406.00 | ₱1,381.00 | 51,140 | ₱71,393,150.00 | -1.96 | -0.14% |
| Feb 18, 2025 | ₱1,400.00 | ₱1,401.00 | ₱1,363.00 | 81,510 | ₱113,810,450.00 | +30.66 | +2.19% |
| Feb 17, 2025 | ₱1,370.00 | ₱1,370.00 | ₱1,351.00 | 32,200 | ₱43,802,810.00 | +10.14 | +0.74% |
| Feb 14, 2025 | ₱1,360.00 | ₱1,366.00 | ₱1,351.00 | 25,805 | ₱35,107,460.00 | +10.06 | +0.74% |
| Feb 13, 2025 | ₱1,350.00 | ₱1,366.00 | ₱1,347.00 | 82,900 | ₱112,043,050.00 | -14.85 | -1.10% |
| Feb 12, 2025 | ₱1,365.00 | ₱1,377.00 | ₱1,338.00 | 60,525 | ₱82,644,720.00 | +15.15 | +1.11% |
| Feb 11, 2025 | ₱1,350.00 | ₱1,360.00 | ₱1,331.00 | 50,195 | ₱67,374,320.00 | 0.00 | 0.00% |
| Feb 10, 2025 | ₱1,350.00 | ₱1,360.00 | ₱1,334.00 | 34,100 | ₱45,885,775.00 | -2.03 | -0.15% |
| Feb 07, 2025 | ₱1,352.00 | ₱1,378.00 | ₱1,350.00 | 53,240 | ₱72,199,395.00 | -25.55 | -1.89% |
| Feb 06, 2025 | ₱1,378.00 | ₱1,378.00 | ₱1,362.00 | 83,755 | ₱114,923,510.00 | +0.96 | +0.07% |
| Feb 05, 2025 | ₱1,377.00 | ₱1,390.00 | ₱1,349.00 | 152,180 | ₱209,349,995.00 | +27.54 | +2.00% |
| Feb 04, 2025 | ₱1,350.00 | ₱1,350.00 | ₱1,317.00 | 164,595 | ₱220,213,850.00 | +41.18 | +3.05% |
| Feb 03, 2025 | ₱1,310.00 | ₱1,339.00 | ₱1,302.00 | 166,890 | ₱219,112,530.00 | -29.34 | -2.24% |
| Jan 31, 2025 | ₱1,340.00 | ₱1,357.00 | ₱1,323.00 | 420,885 | ₱565,328,135.00 | +17.15 | +1.28% |
| Jan 30, 2025 | ₱1,323.00 | ₱1,326.00 | ₱1,316.00 | 39,385 | ₱52,053,385.00 | +12.17 | +0.92% |
| Jan 28, 2025 | ₱1,311.00 | ₱1,318.00 | ₱1,305.00 | 31,630 | ₱41,489,400.00 | +6.03 | +0.46% |
| Jan 27, 2025 | ₱1,305.00 | ₱1,310.00 | ₱1,303.00 | 31,030 | ₱40,520,025.00 | +4.05 | +0.31% |
| Jan 24, 2025 | ₱1,301.00 | ₱1,311.00 | ₱1,297.00 | 44,340 | ₱57,789,750.00 | +5.98 | +0.46% |
| Jan 23, 2025 | ₱1,295.00 | ₱1,320.00 | ₱1,295.00 | 91,955 | ₱119,482,030.00 | -4.92 | -0.38% |
| Jan 22, 2025 | ₱1,300.00 | ₱1,324.00 | ₱1,295.00 | 71,765 | ₱94,151,960.00 | +7.02 | +0.54% |
| Jan 21, 2025 | ₱1,293.00 | ₱1,301.00 | ₱1,291.00 | 62,365 | ₱80,852,710.00 | +1.94 | +0.15% |
| Jan 20, 2025 | ₱1,291.00 | ₱1,309.00 | ₱1,291.00 | 59,265 | ₱76,728,240.00 | -4.00 | -0.31% |
| Jan 17, 2025 | ₱1,295.00 | ₱1,328.00 | ₱1,292.00 | 163,090 | ₱211,879,880.00 | -19.68 | -1.52% |
| Jan 16, 2025 | ₱1,315.00 | ₱1,347.00 | ₱1,312.00 | 212,705 | ₱282,461,320.00 | +5.00 | +0.38% |
| Jan 15, 2025 | ₱1,310.00 | ₱1,330.00 | ₱1,289.00 | 169,120 | ₱222,091,055.00 | +30.65 | +2.34% |
| Jan 14, 2025 | ₱1,280.00 | ₱1,296.00 | ₱1,280.00 | 88,440 | ₱113,457,995.00 | -13.82 | -1.08% |
| Jan 13, 2025 | ₱1,294.00 | ₱1,325.00 | ₱1,294.00 | 81,155 | ₱105,365,115.00 | -30.28 | -2.34% |
| Jan 10, 2025 | ₱1,325.00 | ₱1,332.00 | ₱1,321.00 | 22,915 | ₱30,364,465.00 | -5.96 | -0.45% |
| Jan 09, 2025 | ₱1,331.00 | ₱1,331.00 | ₱1,315.00 | 30,950 | ₱41,083,965.00 | +16.24 | +1.22% |
| Jan 08, 2025 | ₱1,315.00 | ₱1,324.00 | ₱1,302.00 | 83,315 | ₱109,507,380.00 | +4.08 | +0.31% |
| Jan 07, 2025 | ₱1,311.00 | ₱1,342.00 | ₱1,311.00 | 78,180 | ₱103,405,620.00 | -18.75 | -1.43% |
| Jan 06, 2025 | ₱1,330.00 | ₱1,332.00 | ₱1,314.00 | 53,045 | ₱70,426,295.00 | +17.16 | +1.29% |
| Jan 03, 2025 | ₱1,313.00 | ₱1,318.00 | ₱1,299.00 | 43,520 | ₱57,046,020.00 | +15.23 | +1.16% |
| Jan 02, 2025 | ₱1,298.00 | ₱1,308.00 | ₱1,273.00 | 38,075 | ₱49,028,455.00 | +2.99 | +0.23% |
| Dec 27, 2024 | ₱1,295.00 | ₱1,302.00 | ₱1,273.00 | 42,860 | ₱55,144,520.00 | -1.94 | -0.15% |
| Dec 26, 2024 | ₱1,297.00 | ₱1,297.00 | ₱1,262.00 | 39,690 | ₱51,118,805.00 | +43.45 | +3.35% |
| Dec 23, 2024 | ₱1,255.00 | ₱1,263.00 | ₱1,247.00 | 94,585 | ₱118,367,270.00 | +3.01 | +0.24% |
| Dec 20, 2024 | ₱1,252.00 | ₱1,287.00 | ₱1,252.00 | 153,035 | ₱193,323,515.00 | -17.78 | -1.42% |
| Dec 19, 2024 | ₱1,270.00 | ₱1,273.00 | ₱1,250.00 | 105,985 | ₱133,286,540.00 | -3.05 | -0.24% |
| Dec 18, 2024 | ₱1,273.00 | ₱1,282.00 | ₱1,257.00 | 61,420 | ₱77,724,485.00 | +13.11 | +1.03% |
| Dec 17, 2024 | ₱1,260.00 | ₱1,281.00 | ₱1,250.00 | 212,300 | ₱267,207,295.00 | 0.00 | 0.00% |
| Dec 16, 2024 | ₱1,260.00 | ₱1,318.00 | ₱1,260.00 | 186,310 | ₱237,325,020.00 | -36.92 | -2.93% |
| Dec 13, 2024 | ₱1,298.00 | ₱1,310.00 | ₱1,291.00 | 31,130 | ₱40,519,925.00 | +18.30 | +1.41% |
| Dec 12, 2024 | ₱1,280.00 | ₱1,301.00 | ₱1,280.00 | 130,830 | ₱167,944,440.00 | -19.71 | -1.54% |
| Dec 11, 2024 | ₱1,300.00 | ₱1,325.00 | ₱1,300.00 | 132,145 | ₱172,669,535.00 | -19.76 | -1.52% |
| Dec 10, 2024 | ₱1,320.00 | ₱1,350.00 | ₱1,320.00 | 50,535 | ₱67,179,270.00 | -34.06 | -2.58% |
| Dec 09, 2024 | ₱1,355.00 | ₱1,355.00 | ₱1,323.00 | 87,755 | ₱118,042,145.00 | +16.12 | +1.19% |
| Dec 06, 2024 | ₱1,339.00 | ₱1,342.00 | ₱1,312.00 | 37,545 | ₱49,881,395.00 | +27.58 | +2.06% |
| Dec 05, 2024 | ₱1,312.00 | ₱1,349.00 | ₱1,312.00 | 70,785 | ₱93,721,625.00 | -35.03 | -2.67% |
| Dec 04, 2024 | ₱1,348.00 | ₱1,364.00 | ₱1,326.00 | 139,040 | ₱186,751,510.00 | -11.86 | -0.88% |
| Dec 03, 2024 | ₱1,360.00 | ₱1,364.00 | ₱1,341.00 | 131,760 | ₱178,655,470.00 | +18.22 | +1.34% |
| Dec 02, 2024 | ₱1,342.00 | ₱1,360.00 | ₱1,302.00 | 125,630 | ₱168,782,025.00 | +46.57 | +3.47% |
| Nov 29, 2024 | ₱1,297.00 | ₱1,308.00 | ₱1,297.00 | 119,565 | ₱155,420,460.00 | -1.95 | -0.15% |
| Nov 28, 2024 | ₱1,299.00 | ₱1,308.00 | ₱1,291.00 | 117,350 | ₱152,060,380.00 | +9.09 | +0.70% |
| Nov 27, 2024 | ₱1,290.00 | ₱1,324.00 | ₱1,290.00 | 175,285 | ₱228,378,555.00 | -33.15 | -2.57% |
| Nov 26, 2024 | ₱1,324.00 | ₱1,329.00 | ₱1,307.00 | 131,970 | ₱173,943,095.00 | +24.49 | +1.85% |
| Nov 25, 2024 | ₱1,300.00 | ₱1,355.00 | ₱1,300.00 | 322,595 | ₱421,716,415.00 | -48.10 | -3.70% |
| Nov 22, 2024 | ₱1,350.00 | ₱1,364.00 | ₱1,350.00 | 29,900 | ₱40,455,385.00 | +0.95 | +0.07% |
| Nov 21, 2024 | ₱1,349.00 | ₱1,359.00 | ₱1,336.00 | 64,850 | ₱87,393,620.00 | -0.94 | -0.07% |
| Nov 20, 2024 | ₱1,350.00 | ₱1,350.00 | ₱1,336.00 | 73,445 | ₱98,827,995.00 | +17.28 | +1.28% |
| Nov 19, 2024 | ₱1,333.00 | ₱1,349.00 | ₱1,331.00 | 65,455 | ₱87,420,015.00 | +1.07 | +0.08% |
| Nov 18, 2024 | ₱1,332.00 | ₱1,348.00 | ₱1,332.00 | 66,900 | ₱89,371,570.00 | -11.85 | -0.89% |
| Nov 15, 2024 | ₱1,344.00 | ₱1,349.00 | ₱1,310.00 | 144,445 | ₱192,871,665.00 | +45.43 | +3.38% |
| Nov 14, 2024 | ₱1,300.00 | ₱1,344.00 | ₱1,300.00 | 122,790 | ₱161,174,125.00 | -34.06 | -2.62% |
| Nov 13, 2024 | ₱1,335.00 | ₱1,352.00 | ₱1,335.00 | 188,220 | ₱252,257,520.00 | -4.94 | -0.37% |
| Nov 12, 2024 | ₱1,340.00 | ₱1,398.00 | ₱1,340.00 | 149,185 | ₱201,934,835.00 | -56.55 | -4.22% |
| Nov 11, 2024 | ₱1,399.00 | ₱1,400.00 | ₱1,380.00 | 30,015 | ₱41,679,995.00 | -0.98 | -0.07% |
| Nov 08, 2024 | ₱1,400.00 | ₱1,415.00 | ₱1,393.00 | 111,855 | ₱156,402,800.00 | -2.94 | -0.21% |
| Nov 07, 2024 | ₱1,403.00 | ₱1,415.00 | ₱1,383.00 | 77,740 | ₱108,713,400.00 | -9.96 | -0.71% |
| Nov 06, 2024 | ₱1,413.00 | ₱1,428.00 | ₱1,408.00 | 31,450 | ₱44,542,425.00 | -6.92 | -0.49% |
| Nov 05, 2024 | ₱1,420.00 | ₱1,422.00 | ₱1,402.00 | 94,105 | ₱132,808,330.00 | +20.31 | +1.43% |
| Nov 04, 2024 | ₱1,400.00 | ₱1,433.00 | ₱1,400.00 | 103,340 | ₱146,204,925.00 | -29.40 | -2.10% |
| Oct 31, 2024 | ₱1,430.00 | ₱1,446.00 | ₱1,430.00 | 202,005 | ₱289,917,865.00 | -31.32 | -2.19% |
| Oct 30, 2024 | ₱1,462.00 | ₱1,475.00 | ₱1,443.00 | 69,845 | ₱102,067,390.00 | +12.13 | +0.83% |
| Oct 29, 2024 | ₱1,450.00 | ₱1,463.00 | ₱1,435.00 | 69,140 | ₱99,980,325.00 | -11.89 | -0.82% |
| Oct 28, 2024 | ₱1,462.00 | ₱1,465.00 | ₱1,449.00 | 42,260 | ₱61,457,940.00 | -2.92 | -0.20% |
| Oct 25, 2024 | ₱1,465.00 | ₱1,465.00 | ₱1,439.00 | 62,035 | ₱89,992,695.00 | +20.22 | +1.38% |
| Oct 24, 2024 | ₱1,445.00 | ₱1,480.00 | ₱1,445.00 | 108,940 | ₱158,464,765.00 | -34.10 | -2.36% |
| Oct 23, 2024 | ₱1,480.00 | ₱1,519.00 | ₱1,480.00 | 67,305 | ₱100,019,935.00 | -14.80 | -1.00% |
| Oct 22, 2024 | ₱1,495.00 | ₱1,499.00 | ₱1,486.00 | 98,145 | ₱146,686,560.00 | +13.16 | +0.88% |
| Oct 21, 2024 | ₱1,482.00 | ₱1,499.00 | ₱1,482.00 | 44,350 | ₱65,913,435.00 | -17.78 | -1.20% |
| Oct 18, 2024 | ₱1,500.00 | ₱1,509.00 | ₱1,486.00 | 92,135 | ₱137,724,905.00 | +10.05 | +0.67% |
| Oct 17, 2024 | ₱1,490.00 | ₱1,525.00 | ₱1,487.00 | 107,770 | ₱161,174,675.00 | -29.35 | -1.97% |
| Oct 16, 2024 | ₱1,520.00 | ₱1,520.00 | ₱1,504.00 | 158,780 | ₱240,907,650.00 | +3.95 | +0.26% |
| Oct 15, 2024 | ₱1,516.00 | ₱1,524.00 | ₱1,504.00 | 144,585 | ₱219,383,920.00 | +14.10 | +0.93% |
| Oct 14, 2024 | ₱1,502.00 | ₱1,523.00 | ₱1,502.00 | 55,245 | ₱83,639,370.00 | -7.96 | -0.53% |
| Oct 11, 2024 | ₱1,510.00 | ₱1,515.00 | ₱1,495.00 | 69,800 | ₱105,188,480.00 | -6.95 | -0.46% |
| Oct 10, 2024 | ₱1,517.00 | ₱1,525.00 | ₱1,508.00 | 61,405 | ₱93,075,130.00 | +6.07 | +0.40% |
| Oct 09, 2024 | ₱1,511.00 | ₱1,530.00 | ₱1,511.00 | 66,245 | ₱100,646,220.00 | -18.74 | -1.24% |
| Oct 08, 2024 | ₱1,530.00 | ₱1,545.00 | ₱1,528.00 | 63,815 | ₱97,840,215.00 | -19.74 | -1.29% |
| Oct 07, 2024 | ₱1,550.00 | ₱1,565.00 | ₱1,550.00 | 121,175 | ₱188,914,070.00 | -9.92 | -0.64% |
| Oct 04, 2024 | ₱1,560.00 | ₱1,560.00 | ₱1,520.00 | 118,890 | ₱184,028,795.00 | +20.28 | +1.30% |
| Oct 03, 2024 | ₱1,540.00 | ₱1,546.00 | ₱1,515.00 | 131,965 | ₱202,729,195.00 | +18.17 | +1.18% |
| Oct 02, 2024 | ₱1,522.00 | ₱1,524.00 | ₱1,509.00 | 61,790 | ₱94,034,825.00 | -3.04 | -0.20% |
| Oct 01, 2024 | ₱1,525.00 | ₱1,525.00 | ₱1,496.00 | 85,485 | ₱129,718,585.00 | +35.84 | +2.35% |
| Sep 30, 2024 | ₱1,490.00 | ₱1,513.00 | ₱1,490.00 | 66,760 | ₱99,855,530.00 | -24.59 | -1.65% |
| Sep 27, 2024 | ₱1,515.00 | ₱1,525.00 | ₱1,508.00 | 73,525 | ₱111,383,155.00 | -5.00 | -0.33% |
| Sep 26, 2024 | ₱1,520.00 | ₱1,520.00 | ₱1,489.00 | 117,820 | ₱178,282,535.00 | +39.98 | +2.63% |
| Sep 25, 2024 | ₱1,481.00 | ₱1,510.00 | ₱1,479.00 | 141,105 | ₱209,368,250.00 | -18.81 | -1.27% |
| Sep 24, 2024 | ₱1,500.00 | ₱1,537.00 | ₱1,500.00 | 238,050 | ₱360,484,010.00 | -19.80 | -1.32% |
| Sep 23, 2024 | ₱1,520.00 | ₱1,525.00 | ₱1,488.00 | 156,680 | ₱236,396,640.00 | +73.42 | +4.83% |
| Sep 20, 2024 | ₱1,450.00 | ₱1,474.00 | ₱1,450.00 | 380,025 | ₱552,126,885.00 | +12.04 | +0.83% |
| Sep 19, 2024 | ₱1,438.00 | ₱1,466.00 | ₱1,438.00 | 144,145 | ₱208,353,940.00 | 0.00 | 0.00% |
| Sep 18, 2024 | ₱1,438.00 | ₱1,461.00 | ₱1,437.00 | 158,840 | ₱229,650,900.00 | -14.81 | -1.03% |
| Sep 17, 2024 | ₱1,453.00 | ₱1,473.00 | ₱1,450.00 | 109,740 | ₱159,625,745.00 | -6.97 | -0.48% |
| Sep 16, 2024 | ₱1,460.00 | ₱1,480.00 | ₱1,457.00 | 23,140 | ₱33,827,985.00 | -2.04 | -0.14% |
| Sep 13, 2024 | ₱1,462.00 | ₱1,518.00 | ₱1,462.00 | 57,490 | ₱85,277,740.00 | +2.05 | +0.14% |
| Sep 12, 2024 | ₱1,460.00 | ₱1,486.00 | ₱1,453.00 | 68,700 | ₱100,869,475.00 | 0.00 | 0.00% |
| Sep 11, 2024 | ₱1,460.00 | ₱1,474.00 | ₱1,449.00 | 117,675 | ₱171,693,860.00 | +10.07 | +0.69% |
| Sep 10, 2024 | ₱1,450.00 | ₱1,490.00 | ₱1,450.00 | 97,655 | ₱143,174,130.00 | -9.86 | -0.68% |
| Sep 09, 2024 | ₱1,460.00 | ₱1,475.00 | ₱1,454.00 | 99,550 | ₱145,529,205.00 | +7.01 | +0.48% |
| Sep 06, 2024 | ₱1,453.00 | ₱1,484.00 | ₱1,453.00 | 119,060 | ₱173,734,135.00 | -32.26 | -2.22% |
| Sep 05, 2024 | ₱1,486.00 | ₱1,486.00 | ₱1,455.00 | 74,075 | ₱108,809,070.00 | +48.59 | +3.27% |
| Sep 04, 2024 | ₱1,439.00 | ₱1,461.00 | ₱1,432.00 | 125,870 | ₱181,378,265.00 | -18.71 | -1.30% |
| Sep 03, 2024 | ₱1,458.00 | ₱1,489.00 | ₱1,458.00 | 82,585 | ₱121,272,920.00 | -9.91 | -0.68% |
| Sep 02, 2024 | ₱1,468.00 | ₱1,529.00 | ₱1,468.00 | 80,820 | ₱119,980,325.00 | -31.27 | -2.13% |
| Aug 30, 2024 | ₱1,500.00 | ₱1,532.00 | ₱1,497.00 | 187,825 | ₱282,461,510.00 | -10.95 | -0.73% |
| Aug 29, 2024 | ₱1,511.00 | ₱1,524.00 | ₱1,511.00 | 80,370 | ₱121,754,350.00 | 0.00 | 0.00% |
| Aug 28, 2024 | ₱1,511.00 | ₱0.00000 | ₱0.00000 | 102,140 | ₱154,906,585.00 | -47.45 | -3.14% |
| Aug 27, 2024 | ₱1,560.00 | ₱0.00000 | ₱0.00000 | 69,140 | ₱108,231,880.00 | -9.98 | -0.64% |
| Aug 22, 2024 | ₱1,570.00 | ₱0.00000 | ₱0.00000 | 71,725 | ₱112,399,690.00 | -26.53 | -1.69% |
| Aug 21, 2024 | ₱1,597.00 | ₱0.00000 | ₱0.00000 | 54,420 | ₱86,839,855.00 | -2.08 | -0.13% |
| Aug 20, 2024 | ₱1,599.00 | ₱0.00000 | ₱0.00000 | 82,295 | ₱132,268,685.00 | -8.95 | -0.56% |
| Aug 19, 2024 | ₱1,608.00 | ₱0.00000 | ₱0.00000 | 79,990 | ₱128,317,545.00 | +29.59 | +1.84% |
| Aug 16, 2024 | ₱1,579.00 | ₱0.00000 | ₱0.00000 | 49,315 | ₱78,288,995.00 | +13.11 | +0.83% |
| Aug 15, 2024 | ₱1,566.00 | ₱0.00000 | ₱0.00000 | 40,110 | ₱63,141,485.00 | -3.92 | -0.25% |
| Aug 14, 2024 | ₱1,570.00 | ₱0.00000 | ₱0.00000 | 184,245 | ₱289,100,810.00 | -29.52 | -1.88% |
| Aug 13, 2024 | ₱1,600.00 | ₱0.00000 | ₱0.00000 | 118,960 | ₱190,115,105.00 | +6.08 | +0.38% |
| Aug 12, 2024 | ₱1,594.00 | ₱0.00000 | ₱0.00000 | 148,910 | ₱237,401,635.00 | +33.63 | +2.11% |
| Aug 09, 2024 | ₱1,561.00 | ₱0.00000 | ₱0.00000 | 162,995 | ₱257,026,845.00 | +0.94 | +0.06% |
| Aug 08, 2024 | ₱1,560.00 | ₱0.00000 | ₱0.00000 | 115,825 | ₱179,939,310.00 | +10.14 | +0.65% |
| Aug 07, 2024 | ₱1,550.00 | ₱0.00000 | ₱0.00000 | 83,465 | ₱127,453,795.00 | +60.30 | +3.89% |
| Aug 06, 2024 | ₱1,492.00 | ₱0.00000 | ₱0.00000 | 40,165 | ₱60,007,855.00 | +1.94 | +0.13% |
| Aug 05, 2024 | ₱1,490.00 | ₱0.00000 | ₱0.00000 | 94,285 | ₱140,150,835.00 | -12.81 | -0.86% |
| Aug 02, 2024 | ₱1,503.00 | ₱0.00000 | ₱0.00000 | 27,290 | ₱41,241,430.00 | -35.17 | -2.34% |
| Aug 01, 2024 | ₱1,539.00 | ₱0.00000 | ₱0.00000 | 76,730 | ₱117,626,740.00 | +24.32 | +1.58% |
| Jul 31, 2024 | ₱1,515.00 | ₱0.00000 | ₱0.00000 | 135,585 | ₱205,013,420.00 | +22.27 | +1.47% |
| Jul 30, 2024 | ₱1,493.00 | ₱0.00000 | ₱0.00000 | 56,925 | ₱84,570,130.00 | +8.06 | +0.54% |
| Jul 29, 2024 | ₱1,485.00 | ₱0.00000 | ₱0.00000 | 78,150 | ₱117,099,030.00 | -1.93 | -0.13% |
| Jul 26, 2024 | ₱1,487.00 | ₱0.00000 | ₱0.00000 | 30,485 | ₱45,329,120.00 | +11.15 | +0.75% |
| Jul 25, 2024 | ₱1,476.00 | ₱0.00000 | ₱0.00000 | 44,115 | ₱65,541,625.00 | -18.75 | -1.27% |
| Jul 23, 2024 | ₱1,495.00 | ₱0.00000 | ₱0.00000 | 46,600 | ₱69,464,060.00 | +42.16 | +2.82% |
| Jul 22, 2024 | ₱1,454.00 | ₱0.00000 | ₱0.00000 | 37,715 | ₱55,156,235.00 | -34.17 | -2.35% |
| Jul 19, 2024 | ₱1,489.00 | ₱0.00000 | ₱0.00000 | 74,445 | ₱111,265,355.00 | -18.76 | -1.26% |
| Jul 18, 2024 | ₱1,508.00 | ₱0.00000 | ₱0.00000 | 50,790 | ₱76,509,750.00 | +26.39 | +1.75% |
| Jul 17, 2024 | ₱1,482.00 | ₱0.00000 | ₱0.00000 | 78,240 | ₱116,054,970.00 | -16.75 | -1.13% |
| Jul 16, 2024 | ₱1,499.00 | ₱0.00000 | ₱0.00000 | 136,370 | ₱204,888,935.00 | -48.42 | -3.23% |
| Jul 15, 2024 | ₱1,549.00 | ₱0.00000 | ₱0.00000 | 104,510 | ₱162,753,495.00 | -15.80 | -1.02% |
Advanced Filters
Narrow down the TEL historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics