Skip to main content

Telephone and Data Systems (NY: TDS )

18.93 +0.26 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 22.65 22.91 22.52 22.76 979,161 +0.11(+0.50%)
Mar 30, 2016 22.58 22.85 22.38 22.65 846,009 +0.15(+0.67%)
Mar 29, 2016 21.95 22.51 21.68 22.50 748,494 +0.54(+2.48%)
Mar 28, 2016 21.60 22.01 21.58 21.95 479,050 +0.45(+2.08%)
Mar 24, 2016 21.45 21.51 21.51 21.51 762,976 -0.11(-0.49%)
Mar 23, 2016 21.61 21.78 21.44 21.61 696,603 +0.01(+0.04%)
Mar 22, 2016 21.47 21.79 21.40 21.61 657,706 +0.05(+0.21%)
Mar 21, 2016 21.32 21.56 21.12 21.56 787,916 +0.18(+0.85%)
Mar 18, 2016 21.61 21.79 21.22 21.38 1,209,714 -0.21(-0.98%)
Mar 17, 2016 21.09 21.64 21.02 21.59 489,017 +0.49(+2.33%)
Mar 16, 2016 20.92 21.31 20.92 21.10 663,535 +0.20(+0.94%)
Mar 15, 2016 20.77 21.28 20.74 20.90 461,127 +0.06(+0.28%)
Mar 14, 2016 20.90 21.08 20.65 20.84 615,305 -0.18(-0.86%)
Mar 11, 2016 20.75 21.17 20.54 21.02 575,833 +0.56(+2.72%)
Mar 10, 2016 20.58 20.73 20.24 20.47 963,650 -0.01(-0.04%)
Mar 09, 2016 20.98 21.13 20.34 20.47 853,330 -0.44(-2.09%)
Mar 08, 2016 20.84 21.01 20.68 20.91 887,435 +0.01(+0.04%)
Mar 07, 2016 20.63 21.02 20.49 20.90 623,223 +0.16(+0.76%)
Mar 04, 2016 20.79 20.98 20.58 20.75 727,481 +0.03(+0.15%)
Mar 03, 2016 20.57 20.74 20.49 20.72 744,953 +0.17(+0.81%)
Mar 02, 2016 20.18 20.57 19.92 20.55 672,801 +0.28(+1.37%)
Mar 01, 2016 20.22 20.36 19.94 20.27 754,168 +0.17(+0.82%)
Feb 29, 2016 19.80 20.16 19.68 20.11 850,084 +0.26(+1.29%)
Feb 26, 2016 19.71 19.87 19.54 19.85 880,334 +0.22(+1.11%)
Feb 25, 2016 19.26 19.65 19.23 19.63 806,845 +0.37(+1.91%)
Feb 24, 2016 18.61 19.41 18.49 19.26 1,568,605 +0.51(+2.73%)
Feb 23, 2016 18.02 19.21 17.90 18.75 1,501,727 +0.74(+4.09%)
Feb 22, 2016 17.22 18.77 16.77 18.01 2,661,098 +1.02(+6.02%)
Feb 19, 2016 18.32 18.59 15.84 16.99 2,854,351 -0.94(-5.25%)
Feb 18, 2016 17.96 18.10 17.68 17.93 1,232,934 -0.04(-0.21%)
Feb 17, 2016 17.82 17.97 17.74 17.97 934,269 +0.32(+1.79%)
Feb 16, 2016 17.74 17.85 17.42 17.65 628,728 +0.08(+0.43%)
Feb 12, 2016 17.22 17.58 17.58 17.58 594,177 +0.29(+1.65%)
Feb 11, 2016 16.92 17.38 16.77 17.29 823,393 +0.01(+0.09%)
Feb 10, 2016 17.19 17.42 16.93 17.28 537,527 +0.17(+1.01%)
Feb 09, 2016 16.87 17.24 16.73 17.10 956,905 -0.10(-0.57%)
Feb 08, 2016 17.95 18.01 16.97 17.20 1,618,553 -0.84(-4.67%)
Feb 05, 2016 18.49 19.01 18.03 18.04 3,308,531 -0.44(-2.40%)
Feb 04, 2016 18.10 18.71 18.10 18.49 1,121,505 +0.30(+1.66%)
Feb 03, 2016 17.62 18.50 17.55 18.19 1,722,476 +0.76(+4.36%)
Feb 02, 2016 17.22 17.48 16.92 17.43 972,614 +0.02(+0.13%)
Feb 01, 2016 17.34 17.49 17.16 17.40 786,168 -0.05(-0.26%)
Jan 29, 2016 17.20 17.46 16.98 17.45 1,155,255 +0.38(+2.25%)
Jan 28, 2016 17.23 17.28 16.95 17.07 608,817 +0.08(+0.49%)
Jan 27, 2016 16.96 17.16 16.77 16.98 671,254 -0.07(-0.40%)
Jan 26, 2016 16.63 17.22 16.58 17.05 805,261 +0.58(+3.52%)
Jan 25, 2016 16.31 16.89 16.07 16.47 933,262 +0.11(+0.69%)
Jan 22, 2016 16.09 16.46 15.87 16.36 1,039,120 +0.56(+3.57%)
Jan 21, 2016 16.15 16.25 15.76 15.79 1,127,261 -0.31(-1.92%)
Jan 20, 2016 16.28 16.33 15.67 16.10 1,049,533 -0.47(-2.82%)
Jan 19, 2016 16.71 16.89 16.46 16.57 1,274,621 +0.08(+0.50%)
Jan 15, 2016 16.89 16.49 16.49 16.49 1,593,952 -0.83(-4.78%)
Jan 14, 2016 17.15 17.46 16.67 17.31 1,275,444 +0.18(+1.05%)
Jan 13, 2016 18.15 18.22 17.13 17.13 848,501 -0.90(-5.01%)
Jan 12, 2016 18.28 18.43 17.87 18.04 705,641 -0.02(-0.08%)
Jan 11, 2016 18.05 18.23 17.85 18.05 659,322 +0.11(+0.59%)
Jan 08, 2016 18.00 18.25 17.89 17.95 775,965 +0.08(+0.46%)
Jan 07, 2016 18.14 18.22 17.76 17.86 963,140 -0.62(-3.38%)
Jan 06, 2016 18.64 18.74 18.29 18.49 928,842 -0.44(-2.31%)
Jan 05, 2016 18.84 18.95 18.48 18.92 886,320 +0.08(+0.44%)
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.