Skip to main content

Telephone and Data Systems (NY: TDS )

19.28 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 14.96 15.16 14.85 15.05 1,121,532 +0.05(+0.33%)
Mar 27, 2013 14.98 15.11 14.96 15.00 534,392 -0.09(-0.57%)
Mar 26, 2013 15.21 15.29 15.01 15.09 577,546 -0.09(-0.61%)
Mar 25, 2013 15.11 15.28 15.03 15.18 428,438 +0.10(+0.66%)
Mar 22, 2013 15.19 15.26 15.04 15.08 543,621 -0.03(-0.19%)
Mar 21, 2013 15.26 15.38 15.07 15.11 753,192 -0.28(-1.81%)
Mar 20, 2013 15.34 15.53 15.29 15.38 471,226 +0.09(+0.61%)
Mar 19, 2013 15.58 15.61 15.28 15.29 828,416 -0.25(-1.61%)
Mar 18, 2013 15.51 15.69 15.47 15.54 669,644 -0.16(-1.05%)
Mar 15, 2013 15.86 15.86 15.63 15.71 3,158,474 -0.15(-0.95%)
Mar 14, 2013 15.83 16.03 15.79 15.86 1,278,500 +0.03(+0.18%)
Mar 13, 2013 15.91 16.04 15.75 15.83 787,304 -0.12(-0.76%)
Mar 12, 2013 16.06 16.11 15.94 15.95 660,429 -0.10(-0.62%)
Mar 11, 2013 16.11 16.18 15.95 16.05 716,883 -0.14(-0.88%)
Mar 08, 2013 16.14 16.24 16.06 16.19 660,291 +0.09(+0.58%)
Mar 07, 2013 16.05 16.16 16.03 16.10 839,442 +0.03(+0.18%)
Mar 06, 2013 16.07 16.16 15.97 16.07 711,425 +0.06(+0.36%)
Mar 05, 2013 16.10 16.19 15.82 16.01 924,780 -0.01(-0.09%)
Mar 04, 2013 16.02 16.16 15.94 16.03 1,025,667 +0.00(+0.00%)
Mar 01, 2013 16.31 16.34 15.77 16.03 1,271,056 -0.32(-1.97%)
Feb 28, 2013 16.67 16.84 16.35 16.35 3,277,118 -0.31(-1.84%)
Feb 27, 2013 16.70 16.91 16.26 16.66 1,065,239 -0.03(-0.17%)
Feb 26, 2013 18.14 18.36 16.61 16.68 2,060,177 -1.74(-9.46%)
Feb 22, 2013 18.41 18.54 18.33 18.43 348,581 +0.14(+0.74%)
Feb 21, 2013 18.27 18.46 18.26 18.29 608,677 -0.08(-0.43%)
Feb 20, 2013 18.42 18.56 18.34 18.37 698,616 -0.09(-0.46%)
Feb 19, 2013 18.38 18.55 18.33 18.46 855,357 +0.14(+0.74%)
Feb 15, 2013 18.29 18.41 18.22 18.32 453,749 +0.06(+0.31%)
Feb 14, 2013 18.15 18.38 18.06 18.26 467,081 +0.00(+0.00%)
Feb 13, 2013 18.37 18.48 18.16 18.26 701,234 -0.10(-0.54%)
Feb 12, 2013 17.98 18.46 17.98 18.36 541,101 +0.39(+2.15%)
Feb 11, 2013 18.18 18.20 17.94 17.98 652,449 -0.20(-1.10%)
Feb 08, 2013 18.30 18.44 18.15 18.18 412,117 -0.06(-0.35%)
Feb 07, 2013 18.30 18.45 18.07 18.24 697,550 -0.04(-0.23%)
Feb 06, 2013 18.13 18.31 18.02 18.28 641,584 +0.07(+0.39%)
Feb 04, 2013 18.23 18.46 18.20 18.21 875,232 -0.19(-1.01%)
Feb 01, 2013 18.19 18.44 18.06 18.40 806,709 +0.34(+1.86%)
Jan 31, 2013 17.80 18.17 17.80 18.06 1,053,281 +0.22(+1.24%)
Jan 30, 2013 17.88 17.94 17.65 17.84 1,018,048 -0.07(-0.40%)
Jan 29, 2013 17.92 18.01 17.80 17.91 788,510 -0.01(-0.04%)
Jan 28, 2013 17.76 17.98 17.68 17.92 748,644 +0.17(+0.97%)
Jan 25, 2013 17.75 17.77 17.50 17.75 806,877 +0.14(+0.77%)
Jan 24, 2013 17.51 17.62 17.41 17.61 879,074 +0.11(+0.61%)
Jan 23, 2013 16.79 17.66 16.78 17.51 1,441,845 +0.67(+3.99%)
Jan 22, 2013 16.73 16.87 16.54 16.84 511,047 +0.12(+0.73%)
Jan 18, 2013 15.94 16.80 15.76 16.71 1,787,809 +0.74(+4.60%)
Jan 17, 2013 16.04 16.08 15.80 15.98 962,477 +0.02(+0.13%)
Jan 16, 2013 16.07 16.19 15.94 15.96 537,665 -0.18(-1.11%)
Jan 15, 2013 16.12 16.16 15.84 16.14 784,991 -0.04(-0.22%)
Jan 14, 2013 16.51 16.65 16.15 16.17 795,962 -0.34(-2.08%)
Jan 11, 2013 16.52 16.59 16.42 16.51 1,186,169 +0.02(+0.13%)
Jan 10, 2013 16.57 16.68 16.46 16.49 853,432 +0.05(+0.30%)
Jan 09, 2013 16.48 16.74 16.40 16.44 451,983 +0.04(+0.22%)
Jan 08, 2013 16.73 16.91 16.34 16.41 924,226 -0.36(-2.13%)
Jan 07, 2013 16.70 16.92 16.66 16.76 587,632 -0.01(-0.08%)
Jan 04, 2013 16.71 16.83 16.71 16.78 461,556 +0.09(+0.56%)
Jan 03, 2013 16.39 16.89 16.36 16.68 734,245 +0.36(+2.19%)
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.