Skip to main content

Telephone and Data Systems (NY: TDS )

18.75 -0.53 (-2.75%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 14.96 15.16 14.86 15.06 1,121,043 +0.05(+0.33%)
Mar 27, 2013 14.98 15.12 14.96 15.01 534,158 -0.09(-0.57%)
Mar 26, 2013 15.22 15.29 15.01 15.09 577,294 -0.09(-0.61%)
Mar 25, 2013 15.11 15.28 15.03 15.18 428,251 +0.10(+0.66%)
Mar 22, 2013 15.20 15.26 15.04 15.08 543,384 -0.03(-0.19%)
Mar 21, 2013 15.26 15.39 15.08 15.11 752,863 -0.28(-1.81%)
Mar 20, 2013 15.34 15.53 15.30 15.39 471,021 +0.09(+0.61%)
Mar 19, 2013 15.58 15.62 15.28 15.30 828,054 -0.25(-1.61%)
Mar 18, 2013 15.51 15.69 15.48 15.55 669,352 -0.16(-1.05%)
Mar 15, 2013 15.87 15.87 15.63 15.71 3,157,095 -0.15(-0.95%)
Mar 14, 2013 15.83 16.03 15.79 15.86 1,277,942 +0.03(+0.18%)
Mar 13, 2013 15.91 16.04 15.76 15.83 786,961 -0.12(-0.76%)
Mar 12, 2013 16.06 16.12 15.94 15.96 660,141 -0.10(-0.62%)
Mar 11, 2013 16.12 16.18 15.96 16.06 716,570 -0.14(-0.88%)
Mar 08, 2013 16.15 16.25 16.07 16.20 660,002 +0.09(+0.58%)
Mar 07, 2013 16.06 16.17 16.03 16.11 839,076 +0.03(+0.18%)
Mar 06, 2013 16.08 16.17 15.98 16.08 711,115 +0.06(+0.36%)
Mar 05, 2013 16.11 16.20 15.83 16.02 924,377 -0.01(-0.09%)
Mar 04, 2013 16.03 16.16 15.95 16.03 1,025,220 +0.00(+0.00%)
Mar 01, 2013 16.32 16.35 15.78 16.03 1,270,501 -0.32(-1.97%)
Feb 28, 2013 16.68 16.85 16.36 16.36 3,275,688 -0.31(-1.84%)
Feb 27, 2013 16.71 16.91 16.26 16.66 1,064,774 -0.03(-0.17%)
Feb 26, 2013 18.15 18.36 16.62 16.69 2,059,277 -1.74(-9.46%)
Feb 22, 2013 18.41 18.55 18.34 18.44 348,429 +0.14(+0.74%)
Feb 21, 2013 18.28 18.47 18.26 18.30 608,412 -0.08(-0.43%)
Feb 20, 2013 18.43 18.57 18.35 18.38 698,311 -0.09(-0.46%)
Feb 19, 2013 18.39 18.56 18.34 18.46 854,984 +0.14(+0.74%)
Feb 15, 2013 18.30 18.42 18.23 18.33 453,551 +0.06(+0.31%)
Feb 14, 2013 18.16 18.39 18.06 18.27 466,877 +0.00(+0.00%)
Feb 13, 2013 18.38 18.49 18.16 18.27 700,928 -0.10(-0.54%)
Feb 12, 2013 17.99 18.47 17.99 18.37 540,864 +0.39(+2.15%)
Feb 11, 2013 18.19 18.21 17.95 17.99 652,164 -0.20(-1.10%)
Feb 08, 2013 18.31 18.45 18.16 18.19 411,937 -0.06(-0.35%)
Feb 07, 2013 18.31 18.46 18.08 18.25 697,246 -0.04(-0.23%)
Feb 06, 2013 18.14 18.31 18.03 18.29 641,304 +0.07(+0.39%)
Feb 04, 2013 18.24 18.47 18.21 18.22 874,850 -0.19(-1.01%)
Feb 01, 2013 18.20 18.45 18.07 18.41 806,357 +0.34(+1.86%)
Jan 31, 2013 17.81 18.18 17.81 18.07 1,052,821 +0.22(+1.24%)
Jan 30, 2013 17.89 17.95 17.66 17.85 1,017,604 -0.07(-0.40%)
Jan 29, 2013 17.93 18.02 17.81 17.92 788,165 -0.01(-0.04%)
Jan 28, 2013 17.76 17.99 17.69 17.93 748,318 +0.17(+0.97%)
Jan 25, 2013 17.76 17.78 17.51 17.76 806,525 +0.14(+0.77%)
Jan 24, 2013 17.51 17.63 17.42 17.62 878,690 +0.11(+0.61%)
Jan 23, 2013 16.79 17.66 16.79 17.51 1,441,216 +0.67(+3.99%)
Jan 22, 2013 16.74 16.88 16.54 16.84 510,824 +0.12(+0.73%)
Jan 18, 2013 15.95 16.81 15.77 16.72 1,787,028 +0.74(+4.60%)
Jan 17, 2013 16.04 16.08 15.81 15.98 962,057 +0.02(+0.13%)
Jan 16, 2013 16.08 16.20 15.94 15.96 537,430 -0.18(-1.11%)
Jan 15, 2013 16.13 16.17 15.84 16.14 784,649 -0.04(-0.22%)
Jan 14, 2013 16.52 16.66 16.16 16.18 795,615 -0.34(-2.08%)
Jan 11, 2013 16.53 16.59 16.43 16.52 1,185,651 +0.02(+0.13%)
Jan 10, 2013 16.58 16.69 16.46 16.50 853,059 +0.05(+0.30%)
Jan 09, 2013 16.49 16.75 16.41 16.45 451,785 +0.04(+0.22%)
Jan 08, 2013 16.74 16.91 16.34 16.41 923,823 -0.36(-2.13%)
Jan 07, 2013 16.71 16.93 16.67 16.77 587,375 -0.01(-0.09%)
Jan 04, 2013 16.71 16.84 16.71 16.79 461,355 +0.09(+0.56%)
Jan 03, 2013 16.39 16.89 16.37 16.69 733,924 +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.