Skip to main content

Telephone and Data Systems (NY: TDS )

19.32 +0.15 (+0.81%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.91 18.00 17.73 17.75 505,028 -0.19(-1.08%)
Dec 30, 2021 17.74 18.07 17.74 17.95 851,497 +0.19(+1.09%)
Dec 29, 2021 18.02 18.05 17.74 17.75 819,941 -0.21(-1.18%)
Dec 28, 2021 17.93 18.41 17.91 17.96 641,729 -0.03(-0.15%)
Dec 27, 2021 18.20 18.24 17.73 17.99 596,568 -0.18(-1.02%)
Dec 23, 2021 18.50 18.61 18.13 18.17 778,415 -0.22(-1.20%)
Dec 22, 2021 18.27 18.48 17.87 18.39 1,010,835 +0.09(+0.48%)
Dec 21, 2021 17.27 18.34 17.16 18.31 1,680,327 +1.20(+7.00%)
Dec 20, 2021 16.73 17.17 16.31 17.11 1,860,687 +0.21(+1.25%)
Dec 17, 2021 17.83 17.95 16.90 16.90 22,106,524 -0.94(-5.28%)
Dec 16, 2021 17.43 18.06 17.39 17.84 1,747,221 +0.41(+2.32%)
Dec 15, 2021 17.67 17.77 17.14 17.43 1,337,493 -0.18(-1.05%)
Dec 14, 2021 17.04 17.71 16.98 17.62 1,700,096 +0.57(+3.33%)
Dec 13, 2021 17.05 17.16 16.67 17.05 1,191,211 -0.25(-1.46%)
Dec 10, 2021 16.97 17.41 16.93 17.30 1,212,200 +0.42(+2.48%)
Dec 09, 2021 16.85 17.10 16.68 16.89 1,272,945 -0.15(-0.87%)
Dec 08, 2021 16.97 17.34 16.95 17.03 1,260,173 +0.01(+0.05%)
Dec 07, 2021 17.19 17.20 16.79 17.02 1,275,678 -0.15(-0.86%)
Dec 06, 2021 16.55 17.29 16.44 17.17 2,356,395 +1.35(+8.55%)
Dec 03, 2021 15.46 15.90 15.38 15.82 819,213 +0.31(+1.97%)
Dec 02, 2021 15.04 15.69 15.00 15.51 740,094 +0.45(+2.96%)
Dec 01, 2021 15.70 15.91 15.07 15.07 879,087 -0.37(-2.38%)
Nov 30, 2021 15.92 15.96 15.23 15.44 1,193,601 -0.62(-3.86%)
Nov 29, 2021 16.56 16.56 15.97 16.06 768,019 -0.40(-2.44%)
Nov 26, 2021 16.39 16.58 16.20 16.46 556,444 -0.42(-2.48%)
Nov 24, 2021 16.96 17.06 16.75 16.88 493,057 -0.15(-0.87%)
Nov 23, 2021 16.59 17.09 16.59 17.02 620,064 +0.34(+2.04%)
Nov 22, 2021 16.42 16.96 16.42 16.68 619,416 +0.26(+1.60%)
Nov 19, 2021 16.91 17.05 16.32 16.42 768,627 -0.72(-4.23%)
Nov 18, 2021 17.33 17.17 17.07 17.15 634,844 -0.10(-0.61%)
Nov 17, 2021 16.98 17.30 16.94 17.25 737,064 +0.26(+1.54%)
Nov 16, 2021 17.15 17.23 16.95 16.99 516,396 -0.18(-1.07%)
Nov 15, 2021 17.46 17.57 17.06 17.17 778,883 -0.28(-1.60%)
Nov 12, 2021 17.80 17.85 17.43 17.45 826,742 -0.39(-2.20%)
Nov 11, 2021 17.65 17.87 17.46 17.85 665,352 +0.34(+1.95%)
Nov 10, 2021 17.25 17.51 669,453 +0.20(+1.16%)
Nov 09, 2021 17.46 17.54 17.02 17.30 626,436 -0.10(-0.60%)
Nov 08, 2021 17.12 17.42 17.06 17.41 816,168 +0.33(+1.94%)
Nov 05, 2021 17.54 17.96 17.06 17.08 1,016,708 -0.19(-1.11%)
Nov 04, 2021 17.57 17.70 17.16 17.27 1,026,990 -0.21(-1.20%)
Nov 03, 2021 17.11 17.79 17.08 17.48 1,094,634 +0.45(+2.61%)
Nov 02, 2021 17.33 17.36 16.75 17.03 889,676 -0.25(-1.46%)
Nov 01, 2021 16.54 17.43 17.02 17.29 1,287,633 +0.93(+5.66%)
Oct 29, 2021 16.30 16.41 15.97 16.36 5,654,083 +0.11(+0.70%)
Oct 28, 2021 16.27 16.43 16.05 16.25 2,201,258 -0.03(-0.16%)
Oct 27, 2021 16.75 16.75 15.92 16.27 2,017,479 -0.54(-3.22%)
Oct 26, 2021 17.25 16.80 16.82 1,024,613 -0.41(-2.38%)
Oct 25, 2021 16.94 17.29 16.73 17.23 1,020,343 +0.29(+1.70%)
Oct 22, 2021 17.10 17.14 16.82 16.94 675,588 -0.10(-0.61%)
Oct 21, 2021 17.19 17.28 16.93 17.04 917,239 -0.14(-0.81%)
Oct 20, 2021 17.07 17.33 17.03 17.18 907,644 +0.21(+1.23%)
Oct 19, 2021 16.68 16.97 16.58 16.97 504,658 +0.38(+2.32%)
Oct 18, 2021 16.87 17.00 16.58 16.59 709,355 -0.38(-2.21%)
Oct 15, 2021 17.07 17.26 16.95 16.96 810,767 +0.05(+0.31%)
Oct 14, 2021 16.89 17.05 16.75 16.91 563,197 +0.11(+0.68%)
Oct 13, 2021 16.82 16.97 16.63 16.80 534,958 -0.03(-0.21%)
Oct 12, 2021 16.92 17.08 16.78 16.83 587,762 -0.05(-0.31%)
Oct 11, 2021 16.95 17.15 16.87 16.89 797,669 -0.03(-0.21%)
Oct 08, 2021 17.22 17.22 16.85 16.92 667,999 -0.30(-1.72%)
Oct 07, 2021 17.14 17.45 17.11 17.22 879,106 +0.17(+1.02%)
Oct 06, 2021 17.03 17.08 16.65 17.04 805,035 -0.14(-0.81%)
Oct 05, 2021 17.35 17.48 17.15 17.18 671,971 -0.17(-0.96%)
Oct 04, 2021 17.20 17.63 17.20 17.35 628,568 +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.