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 (%)
Dec 31, 2021 17.90 17.99 17.73 17.74 505,249 -0.19(-1.08%)
Dec 30, 2021 17.73 18.06 17.73 17.94 851,869 +0.19(+1.09%)
Dec 29, 2021 18.01 18.04 17.73 17.74 820,299 -0.21(-1.18%)
Dec 28, 2021 17.92 18.40 17.90 17.95 642,010 -0.03(-0.15%)
Dec 27, 2021 18.19 18.23 17.72 17.98 596,828 -0.18(-1.02%)
Dec 23, 2021 18.49 18.60 18.12 18.17 778,755 -0.22(-1.20%)
Dec 22, 2021 18.26 18.47 17.86 18.39 1,011,277 +0.09(+0.48%)
Dec 21, 2021 17.26 18.33 17.15 18.30 1,681,061 +1.20(+7.00%)
Dec 20, 2021 16.72 17.16 16.30 17.10 1,861,500 +0.21(+1.25%)
Dec 17, 2021 17.82 17.94 16.89 16.89 22,116,180 -0.94(-5.28%)
Dec 16, 2021 17.43 18.05 17.39 17.83 1,747,984 +0.41(+2.32%)
Dec 15, 2021 17.66 17.76 17.14 17.43 1,338,078 -0.18(-1.05%)
Dec 14, 2021 17.03 17.70 16.97 17.61 1,700,839 +0.57(+3.33%)
Dec 13, 2021 17.04 17.15 16.66 17.04 1,191,731 -0.25(-1.46%)
Dec 10, 2021 16.97 17.40 16.93 17.30 1,212,729 +0.42(+2.48%)
Dec 09, 2021 16.84 17.10 16.67 16.88 1,273,501 -0.15(-0.87%)
Dec 08, 2021 16.97 17.33 16.95 17.03 1,260,724 +0.01(+0.05%)
Dec 07, 2021 17.18 17.20 16.78 17.02 1,276,236 -0.15(-0.86%)
Dec 06, 2021 16.55 17.28 16.43 17.17 2,357,424 +1.35(+8.55%)
Dec 03, 2021 15.46 15.89 15.37 15.81 819,571 +0.31(+1.97%)
Dec 02, 2021 15.04 15.69 14.99 15.51 740,417 +0.45(+2.96%)
Dec 01, 2021 15.69 15.90 15.06 15.06 879,471 -0.37(-2.38%)
Nov 30, 2021 15.91 15.96 15.22 15.43 1,194,123 -0.62(-3.86%)
Nov 29, 2021 16.55 16.55 15.96 16.05 768,355 -0.40(-2.44%)
Nov 26, 2021 16.38 16.57 16.20 16.45 556,687 -0.42(-2.48%)
Nov 24, 2021 16.96 17.05 16.75 16.87 493,273 -0.15(-0.87%)
Nov 23, 2021 16.58 17.09 16.58 17.02 620,335 +0.34(+2.04%)
Nov 22, 2021 16.42 16.96 16.42 16.68 619,687 +0.26(+1.59%)
Nov 19, 2021 16.90 17.04 16.31 16.42 768,963 -0.72(-4.23%)
Nov 18, 2021 17.32 17.17 17.06 17.14 635,122 -0.10(-0.61%)
Nov 17, 2021 16.97 17.29 16.93 17.24 737,386 +0.26(+1.54%)
Nov 16, 2021 17.14 17.23 16.95 16.98 516,621 -0.18(-1.07%)
Nov 15, 2021 17.45 17.56 17.05 17.17 779,223 -0.28(-1.60%)
Nov 12, 2021 17.79 17.84 17.42 17.45 827,103 -0.39(-2.20%)
Nov 11, 2021 17.65 17.86 17.45 17.84 665,642 +0.34(+1.95%)
Nov 10, 2021 17.24 17.50 669,746 +0.20(+1.16%)
Nov 09, 2021 17.45 17.53 17.02 17.30 626,710 -0.10(-0.60%)
Nov 08, 2021 17.11 17.41 17.05 17.40 816,524 +0.33(+1.94%)
Nov 05, 2021 17.53 17.95 17.05 17.07 1,017,152 -0.19(-1.11%)
Nov 04, 2021 17.57 17.69 17.15 17.26 1,027,439 -0.21(-1.20%)
Nov 03, 2021 17.10 17.79 17.07 17.47 1,095,113 +0.45(+2.61%)
Nov 02, 2021 17.32 17.35 16.75 17.03 890,065 -0.25(-1.46%)
Nov 01, 2021 16.54 17.42 17.01 17.28 1,288,195 +0.93(+5.66%)
Oct 29, 2021 16.29 16.40 15.96 16.35 5,656,552 +0.11(+0.70%)
Oct 28, 2021 16.26 16.42 16.04 16.24 2,202,220 -0.03(-0.16%)
Oct 27, 2021 16.74 16.74 15.91 16.27 2,018,360 -0.54(-3.22%)
Oct 26, 2021 17.24 16.79 16.81 1,025,060 -0.41(-2.38%)
Oct 25, 2021 16.93 17.28 16.72 17.22 1,020,788 +0.29(+1.70%)
Oct 22, 2021 17.10 17.13 16.81 16.93 675,883 -0.10(-0.61%)
Oct 21, 2021 17.18 17.27 16.92 17.03 917,639 -0.14(-0.81%)
Oct 20, 2021 17.06 17.32 17.03 17.17 908,040 +0.21(+1.23%)
Oct 19, 2021 16.67 16.97 16.57 16.97 504,878 +0.38(+2.32%)
Oct 18, 2021 16.86 16.99 16.57 16.58 709,665 -0.38(-2.21%)
Oct 15, 2021 17.06 17.25 16.95 16.96 811,121 +0.05(+0.31%)
Oct 14, 2021 16.89 17.04 16.75 16.90 563,443 +0.11(+0.68%)
Oct 13, 2021 16.81 16.97 16.62 16.79 535,191 -0.03(-0.21%)
Oct 12, 2021 16.91 17.07 16.77 16.83 588,019 -0.05(-0.31%)
Oct 11, 2021 16.94 17.14 16.86 16.88 798,017 -0.03(-0.21%)
Oct 08, 2021 17.21 17.21 16.84 16.91 668,290 -0.30(-1.72%)
Oct 07, 2021 17.13 17.45 17.10 17.21 879,490 +0.17(+1.02%)
Oct 06, 2021 17.03 17.07 16.64 17.03 805,386 -0.14(-0.81%)
Oct 05, 2021 17.34 17.47 17.14 17.17 672,264 -0.17(-0.96%)
Oct 04, 2021 17.19 17.62 17.19 17.34 628,842 +0.15(+0.86%)
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.