TEL Stock Price History - PLDT Inc.
Best Day
₱1,401.00
March 10, 2025
Worst Day
₱1,109.00
September 11, 2025
Average Volume
96.1K
Daily Average
Most Traded
603.0K
May 30, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | ₱1,117.00 | ₱1,132.00 | ₱1,111.00 | 70,975 | ₱79,566,850.00 | +6.03 | +0.54% |
| Sep 15, 2025 | ₱1,111.00 | ₱1,118.00 | ₱1,109.00 | 76,100 | ₱84,638,825.00 | -2.00 | -0.18% |
| Sep 12, 2025 | ₱1,113.00 | ₱1,123.00 | ₱1,107.00 | 88,155 | ₱98,114,030.00 | +4.01 | +0.36% |
| Sep 11, 2025 | ₱1,109.00 | ₱1,129.00 | ₱1,109.00 | 140,455 | ₱156,587,310.00 | -15.75 | -1.42% |
| Sep 10, 2025 | ₱1,125.00 | ₱1,130.00 | ₱1,118.00 | 136,855 | ₱153,544,775.00 | -3.04 | -0.27% |
| Sep 09, 2025 | ₱1,128.00 | ₱1,134.00 | ₱1,121.00 | 86,250 | ₱97,252,695.00 | +10.04 | +0.89% |
| Sep 08, 2025 | ₱1,118.00 | ₱1,136.00 | ₱1,117.00 | 82,610 | ₱92,563,385.00 | -6.93 | -0.62% |
| Sep 05, 2025 | ₱1,125.00 | ₱1,152.00 | ₱1,122.00 | 138,010 | ₱156,053,275.00 | -14.85 | -1.32% |
| Sep 04, 2025 | ₱1,140.00 | ₱1,143.00 | ₱1,125.00 | 95,085 | ₱108,266,085.00 | +19.27 | +1.69% |
| Sep 03, 2025 | ₱1,121.00 | ₱1,139.00 | ₱1,116.00 | 182,655 | ₱204,617,725.00 | -17.71 | -1.58% |
| Sep 02, 2025 | ₱1,139.00 | ₱1,140.00 | ₱1,126.00 | 120,135 | ₱136,214,350.00 | +16.17 | +1.42% |
| Sep 01, 2025 | ₱1,123.00 | ₱1,171.00 | ₱1,118.00 | 333,585 | ₱375,794,830.00 | -34.93 | -3.11% |
| Aug 29, 2025 | ₱1,159.00 | ₱1,215.00 | ₱1,159.00 | 364,605 | ₱427,190,605.00 | -59.80 | -5.16% |
| Aug 28, 2025 | ₱1,222.00 | ₱1,228.00 | ₱1,211.00 | 157,310 | ₱191,538,610.00 | +8.07 | +0.66% |
| Aug 27, 2025 | ₱1,214.00 | ₱1,228.00 | ₱1,201.00 | 167,060 | ₱202,440,760.00 | -10.93 | -0.90% |
| Aug 26, 2025 | ₱1,225.00 | ₱1,285.00 | ₱1,225.00 | 192,415 | ₱239,364,015.00 | -55.37 | -4.52% |
| Aug 22, 2025 | ₱1,283.00 | ₱1,297.00 | ₱1,279.00 | 39,650 | ₱50,934,825.00 | -6.03 | -0.47% |
| Aug 20, 2025 | ₱1,289.00 | ₱1,294.00 | ₱1,284.00 | 27,805 | ₱35,825,940.00 | +6.06 | +0.47% |
| Aug 19, 2025 | ₱1,283.00 | ₱1,299.00 | ₱1,261.00 | 107,595 | ₱136,830,115.00 | -6.93 | -0.54% |
| Aug 18, 2025 | ₱1,290.00 | ₱1,315.00 | ₱1,290.00 | 78,120 | ₱101,594,140.00 | +10.06 | +0.78% |
| Aug 15, 2025 | ₱1,280.00 | ₱1,306.00 | ₱1,280.00 | 165,500 | ₱212,946,215.00 | -25.47 | -1.99% |
| Aug 14, 2025 | ₱1,306.00 | ₱1,320.00 | ₱1,298.00 | 125,770 | ₱164,389,705.00 | -4.05 | -0.31% |
| Aug 13, 2025 | ₱1,310.00 | ₱1,320.00 | ₱1,302.00 | 63,175 | ₱82,717,180.00 | -4.98 | -0.38% |
| Aug 12, 2025 | ₱1,315.00 | ₱1,317.00 | ₱1,298.00 | 71,970 | ₱94,422,860.00 | +16.17 | +1.23% |
| Aug 11, 2025 | ₱1,299.00 | ₱1,315.00 | ₱1,284.00 | 74,180 | ₱95,910,985.00 | -15.85 | -1.22% |
| Aug 08, 2025 | ₱1,315.00 | ₱1,321.00 | ₱1,312.00 | 60,625 | ₱79,724,210.00 | -5.92 | -0.45% |
| Aug 07, 2025 | ₱1,321.00 | ₱1,321.00 | ₱1,293.00 | 129,605 | ₱170,157,985.00 | +31.70 | +2.40% |
| Aug 06, 2025 | ₱1,290.00 | ₱1,323.00 | ₱1,290.00 | 47,690 | ₱62,029,255.00 | -29.28 | -2.27% |
| Aug 05, 2025 | ₱1,320.00 | ₱1,333.00 | ₱1,306.00 | 54,310 | ₱71,674,635.00 | 0.00 | 0.00% |
| Aug 04, 2025 | ₱1,320.00 | ₱1,321.00 | ₱1,311.00 | 60,800 | ₱80,098,605.00 | +3.04 | +0.23% |
| Aug 01, 2025 | ₱1,317.00 | ₱1,317.00 | ₱1,300.00 | 62,860 | ₱82,586,650.00 | 0.00 | 0.00% |
| Jul 31, 2025 | ₱1,317.00 | ₱1,319.00 | ₱1,301.00 | 153,865 | ₱202,278,495.00 | +9.09 | +0.69% |
| Jul 30, 2025 | ₱1,308.00 | ₱1,315.00 | ₱1,290.00 | 103,075 | ₱134,492,070.00 | +18.31 | +1.40% |
| Jul 29, 2025 | ₱1,290.00 | ₱1,299.00 | ₱1,288.00 | 44,195 | ₱57,172,215.00 | 0.00 | 0.00% |
| Jul 28, 2025 | ₱1,290.00 | ₱1,298.00 | ₱1,290.00 | 50,590 | ₱65,413,440.00 | -5.03 | -0.39% |
| Jul 25, 2025 | ₱1,295.00 | ₱1,305.00 | ₱1,292.00 | 63,805 | ₱82,898,875.00 | -9.97 | -0.77% |
| Jul 24, 2025 | ₱1,305.00 | ₱1,308.00 | ₱1,300.00 | 46,835 | ₱61,042,875.00 | -1.04 | -0.08% |
| Jul 23, 2025 | ₱1,306.00 | ₱1,308.00 | ₱1,282.00 | 94,795 | ₱123,093,460.00 | +19.33 | +1.48% |
| Jul 22, 2025 | ₱1,287.00 | ₱1,293.00 | ₱1,270.00 | 86,735 | ₱111,120,140.00 | +10.04 | +0.78% |
| Jul 21, 2025 | ₱1,277.00 | ₱1,278.00 | ₱1,257.00 | 60,775 | ₱77,400,130.00 | +26.56 | +2.08% |
| Jul 18, 2025 | ₱1,251.00 | ₱1,258.00 | ₱1,247.00 | 80,485 | ₱100,783,380.00 | +3.00 | +0.24% |
| Jul 17, 2025 | ₱1,248.00 | ₱1,252.00 | ₱1,229.00 | 78,325 | ₱97,631,730.00 | +19.34 | +1.55% |
| Jul 16, 2025 | ₱1,229.00 | ₱1,240.00 | ₱1,223.00 | 92,565 | ₱113,755,070.00 | -7.99 | -0.65% |
| Jul 15, 2025 | ₱1,237.00 | ₱1,255.00 | ₱1,230.00 | 89,085 | ₱110,508,165.00 | +7.05 | +0.57% |
| 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% |
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