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 29, 2018 22.17 22.17 22.17 0 +0.06(+0.29%)
Mar 28, 2018 21.98 22.27 21.94 22.11 853,984 +0.21(+0.98%)
Mar 27, 2018 22.13 22.39 21.82 21.90 609,856 -0.19(-0.86%)
Mar 26, 2018 22.13 22.17 21.75 22.09 695,546 +0.13(+0.58%)
Mar 23, 2018 22.20 22.32 21.94 21.96 617,963 -0.13(-0.61%)
Mar 22, 2018 22.32 22.62 22.09 22.09 769,959 -0.32(-1.45%)
Mar 21, 2018 22.56 22.77 22.32 22.42 652,424 -0.08(-0.35%)
Mar 20, 2018 22.33 22.54 22.22 22.50 1,107,007 +0.15(+0.67%)
Mar 19, 2018 22.77 22.79 22.28 22.35 809,426 -0.38(-1.67%)
Mar 16, 2018 22.42 22.78 22.39 22.73 2,092,157 +0.38(+1.70%)
Mar 15, 2018 22.73 22.90 22.29 22.35 859,964 -0.28(-1.26%)
Mar 14, 2018 22.40 22.71 22.19 22.63 922,028 +0.36(+1.63%)
Mar 13, 2018 22.78 22.83 22.21 22.27 1,902,463 -0.33(-1.46%)
Mar 12, 2018 22.83 22.92 22.21 22.60 978,627 -0.18(-0.79%)
Mar 09, 2018 23.10 23.10 22.70 22.78 960,896 -0.17(-0.75%)
Mar 08, 2018 23.09 23.21 22.62 22.95 1,052,190 +0.02(+0.10%)
Mar 07, 2018 23.12 22.83 22.93 1,078,293 -0.20(-0.88%)
Mar 06, 2018 23.00 23.25 22.81 23.14 843,893 +0.21(+0.93%)
Mar 05, 2018 22.69 23.00 22.56 22.92 810,552 +0.16(+0.69%)
Mar 02, 2018 22.19 22.80 22.10 22.77 858,111 +0.35(+1.58%)
Mar 01, 2018 22.09 22.53 21.92 22.41 929,865 +0.35(+1.60%)
Feb 28, 2018 21.25 22.25 21.17 22.06 1,357,088 +0.97(+4.59%)
Feb 27, 2018 21.36 21.85 21.08 21.09 1,350,333 -0.20(-0.96%)
Feb 26, 2018 21.84 21.98 21.06 21.29 1,286,934 -0.53(-2.42%)
Feb 23, 2018 20.48 22.06 20.46 21.82 1,573,825 +2.13(+10.83%)
Feb 22, 2018 19.68 19.69 658,106 -0.17(-0.83%)
Feb 21, 2018 20.17 20.52 19.85 19.85 844,493 -0.31(-1.52%)
Feb 20, 2018 20.09 20.24 20.04 20.16 1,111,162 -0.04(-0.20%)
Feb 16, 2018 20.20 20.20 20.20 0 +0.17(+0.86%)
Feb 15, 2018 19.33 20.07 19.15 20.03 666,671 +0.81(+4.22%)
Feb 14, 2018 19.01 19.28 18.90 19.22 643,102 +0.10(+0.54%)
Feb 13, 2018 19.12 19.17 18.79 19.12 571,007 -0.13(-0.65%)
Feb 12, 2018 19.12 19.43 19.06 19.24 574,980 +0.13(+0.66%)
Feb 09, 2018 19.32 19.45 18.52 19.12 954,809 -0.12(-0.61%)
Feb 08, 2018 19.76 19.89 19.21 19.23 872,714 -0.49(-2.47%)
Feb 07, 2018 19.58 19.71 19.58 19.72 811,124 +0.11(+0.56%)
Feb 06, 2018 19.63 19.74 19.04 19.61 1,621,709 -0.75(-3.67%)
Feb 05, 2018 20.53 20.70 20.01 20.36 668,652 -0.35(-1.67%)
Feb 02, 2018 21.14 21.14 20.69 20.70 529,408 -0.50(-2.37%)
Feb 01, 2018 21.45 21.68 20.90 21.21 661,291 -0.37(-1.71%)
Jan 31, 2018 21.90 22.10 21.49 21.58 2,659,194 -0.20(-0.94%)
Jan 30, 2018 21.37 21.88 21.37 21.78 697,500 +0.35(+1.65%)
Jan 29, 2018 21.31 21.49 21.01 21.43 632,837 -0.02(-0.11%)
Jan 26, 2018 21.30 21.48 21.07 21.45 392,715 +0.25(+1.19%)
Jan 25, 2018 20.97 21.28 20.90 21.20 562,549 +0.35(+1.70%)
Jan 24, 2018 21.03 21.15 20.82 20.85 886,201 -0.21(-1.01%)
Jan 23, 2018 21.37 21.37 20.93 21.06 404,424 -0.25(-1.18%)
Jan 22, 2018 21.07 21.32 21.03 21.31 509,404 +0.19(+0.89%)
Jan 19, 2018 21.08 21.13 20.93 21.12 332,280 +0.13(+0.60%)
Jan 18, 2018 21.13 21.14 20.93 21.00 527,482 -0.13(-0.63%)
Jan 17, 2018 21.18 21.22 20.90 21.13 439,309 +0.07(+0.34%)
Jan 16, 2018 21.48 21.53 20.95 21.06 553,180 -0.31(-1.44%)
Jan 12, 2018 21.37 21.37 21.37 0 +0.21(+1.00%)
Jan 11, 2018 20.97 21.29 20.95 21.15 773,940 +0.28(+1.32%)
Jan 10, 2018 20.76 20.88 672,948 -0.61(-2.86%)
Jan 09, 2018 21.88 21.88 21.41 21.49 1,029,503 -0.31(-1.41%)
Jan 08, 2018 22.12 22.25 21.77 21.80 681,310 -0.32(-1.46%)
Jan 05, 2018 21.88 22.19 21.74 22.12 771,283 +0.28(+1.26%)
Jan 04, 2018 21.88 22.09 21.66 21.85 817,840 +0.00(+0.00%)
Jan 03, 2018 21.93 22.15 21.81 21.85 760,483 -0.12(-0.54%)
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.