Skip to main content

Telephone and Data Systems (NY: TDS )

19.66 -0.40 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.12 19.32 18.93 19.24 1,187,385 +0.13(+0.66%)
Nov 29, 2023 18.51 19.14 18.51 19.11 712,357 +0.63(+3.44%)
Nov 28, 2023 18.23 18.49 17.70 18.48 818,694 +0.13(+0.69%)
Nov 27, 2023 18.65 18.90 18.25 18.35 830,004 -0.42(-2.24%)
Nov 24, 2023 18.70 18.99 18.70 18.77 195,105 +0.16(+0.84%)
Nov 22, 2023 18.96 19.16 18.54 18.61 383,436 -0.21(-1.14%)
Nov 21, 2023 19.23 19.48 18.74 18.83 562,174 -0.39(-2.03%)
Nov 20, 2023 18.79 19.44 18.67 19.22 723,923 +0.33(+1.76%)
Nov 17, 2023 19.10 19.17 18.64 18.89 987,873 +0.01(+0.05%)
Nov 16, 2023 18.80 19.09 18.19 18.88 944,622 +0.07(+0.36%)
Nov 15, 2023 18.22 18.85 18.17 18.81 719,194 +0.47(+2.56%)
Nov 14, 2023 18.23 18.43 18.01 18.34 1,153,599 +0.83(+4.74%)
Nov 13, 2023 17.52 17.66 17.00 17.51 775,666 +0.01(+0.06%)
Nov 10, 2023 17.96 17.96 17.36 17.50 791,506 -0.32(-1.81%)
Nov 09, 2023 17.80 18.24 17.66 17.82 813,121 +0.02(+0.11%)
Nov 08, 2023 17.86 18.13 17.33 17.80 941,284 -0.10(-0.55%)
Nov 07, 2023 17.73 18.22 17.62 17.90 914,455 +0.09(+0.49%)
Nov 06, 2023 18.68 18.83 17.77 17.81 1,832,072 -1.18(-6.22%)
Nov 03, 2023 17.60 19.61 17.16 18.99 1,747,843 +0.40(+2.15%)
Nov 02, 2023 18.54 18.83 18.28 18.59 1,576,921 +0.49(+2.70%)
Nov 01, 2023 17.87 18.48 17.53 18.10 976,450 +0.34(+1.92%)
Oct 31, 2023 17.76 17.95 17.28 17.76 773,553 +0.11(+0.61%)
Oct 30, 2023 17.62 18.11 17.47 17.66 612,222 +0.27(+1.57%)
Oct 27, 2023 17.70 18.09 17.14 17.38 931,428 -0.44(-2.47%)
Oct 26, 2023 17.69 18.22 17.55 17.82 1,055,791 +0.21(+1.16%)
Oct 25, 2023 18.00 18.24 17.58 17.62 810,097 -0.50(-2.75%)
Oct 24, 2023 17.92 18.68 17.92 18.11 768,022 +0.48(+2.71%)
Oct 23, 2023 17.46 18.16 16.97 17.64 928,920 +0.09(+0.50%)
Oct 20, 2023 18.25 18.71 17.54 17.55 1,287,460 -0.65(-3.59%)
Oct 19, 2023 19.27 19.27 18.20 18.20 1,384,263 -0.90(-4.70%)
Oct 18, 2023 18.72 19.14 18.45 19.10 1,163,384 +0.21(+1.08%)
Oct 17, 2023 18.53 19.27 18.33 18.90 1,727,015 +0.33(+1.79%)
Oct 16, 2023 17.48 18.81 17.45 18.56 1,316,826 +1.10(+6.32%)
Oct 13, 2023 17.50 17.62 17.18 17.46 1,707,395 +0.15(+0.85%)
Oct 12, 2023 17.59 17.74 17.25 17.31 1,402,656 -0.27(-1.55%)
Oct 11, 2023 17.38 17.76 17.38 17.59 989,860 +0.17(+0.95%)
Oct 10, 2023 16.95 17.53 16.95 17.42 1,240,532 +0.40(+2.35%)
Oct 09, 2023 16.18 17.17 16.18 17.02 963,158 +0.89(+5.51%)
Oct 06, 2023 16.17 16.40 15.51 16.13 1,619,719 -0.12(-0.72%)
Oct 05, 2023 16.29 16.39 15.92 16.25 1,054,087 +0.02(+0.12%)
Oct 04, 2023 16.48 16.53 16.13 16.23 1,155,182 -0.29(-1.77%)
Oct 03, 2023 17.07 17.22 16.46 16.52 884,536 -0.38(-2.25%)
Oct 02, 2023 17.78 17.89 16.88 16.90 1,633,533 -0.98(-5.46%)
Sep 29, 2023 17.84 18.18 17.69 17.88 1,372,266 -0.12(-0.65%)
Sep 28, 2023 17.42 18.08 17.42 18.00 1,316,532 +0.58(+3.31%)
Sep 27, 2023 17.26 17.79 17.11 17.42 961,670 +0.13(+0.73%)
Sep 26, 2023 17.29 17.78 16.94 17.29 1,179,321 -0.17(-0.95%)
Sep 25, 2023 17.31 17.52 17.40 17.46 842,153 -0.01(-0.06%)
Sep 22, 2023 17.50 17.80 17.33 17.47 848,064 -0.10(-0.56%)
Sep 21, 2023 17.53 18.05 17.39 17.57 1,207,427 -0.17(-0.94%)
Sep 20, 2023 17.73 18.19 17.50 17.73 1,315,575 +0.25(+1.45%)
Sep 19, 2023 16.93 17.63 16.89 17.48 1,190,330 +0.70(+4.19%)
Sep 18, 2023 17.17 17.48 16.70 16.78 1,284,360 -0.04(-0.23%)
Sep 15, 2023 17.21 17.36 16.78 16.82 16,500,016 -0.52(-2.99%)
Sep 14, 2023 17.09 17.55 16.99 17.33 2,029,224 +0.38(+2.22%)
Sep 13, 2023 17.21 17.28 16.57 16.96 2,056,235 -0.06(-0.34%)
Sep 12, 2023 17.04 17.29 16.48 17.02 1,840,346 -0.04(-0.23%)
Sep 11, 2023 17.25 17.60 16.78 17.05 2,673,635 -0.51(-2.92%)
Sep 08, 2023 18.31 18.57 17.28 17.57 1,992,987 -0.77(-4.22%)
Sep 07, 2023 18.96 19.36 18.33 18.34 2,267,020 -0.38(-2.01%)
Sep 06, 2023 19.71 19.93 18.50 18.72 2,013,630 -0.90(-4.58%)
Sep 05, 2023 20.59 20.87 19.59 19.61 1,135,653 -1.07(-5.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.