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, 2019 24.86 25.03 24.66 24.82 1,038,083 -0.03(-0.13%)
Mar 28, 2019 25.21 25.31 24.69 24.86 651,907 -0.34(-1.35%)
Mar 27, 2019 25.54 25.66 25.19 25.20 628,521 -0.41(-1.61%)
Mar 26, 2019 25.75 25.85 25.41 25.61 710,146 +0.08(+0.32%)
Mar 25, 2019 25.36 25.58 25.19 25.53 502,163 +0.14(+0.54%)
Mar 22, 2019 25.66 25.80 25.24 25.39 562,862 -0.36(-1.41%)
Mar 21, 2019 25.23 26.06 25.23 25.75 832,497 +0.31(+1.21%)
Mar 20, 2019 25.57 25.88 25.40 25.45 1,098,215 -0.05(-0.19%)
Mar 19, 2019 26.13 26.21 25.45 25.50 978,273 -0.50(-1.93%)
Mar 18, 2019 25.54 26.00 25.54 26.00 776,532 +0.39(+1.51%)
Mar 15, 2019 25.92 26.10 25.61 25.61 1,542,641 -0.32(-1.25%)
Mar 14, 2019 25.74 26.00 25.54 25.93 623,790 +0.19(+0.74%)
Mar 13, 2019 25.83 26.12 25.61 25.74 972,480 -0.06(-0.25%)
Mar 12, 2019 25.71 26.14 25.71 25.81 592,821 +0.10(+0.41%)
Mar 11, 2019 24.99 25.74 24.91 25.70 916,847 +0.75(+3.00%)
Mar 08, 2019 24.87 25.01 24.70 24.95 512,770 +0.00(+0.00%)
Mar 07, 2019 25.07 25.25 24.86 24.95 752,485 -0.21(-0.83%)
Mar 06, 2019 25.40 25.40 24.99 25.16 1,045,105 -0.24(-0.95%)
Mar 05, 2019 25.73 25.73 25.36 25.40 708,008 -0.27(-1.06%)
Mar 04, 2019 25.88 25.91 25.31 25.68 918,158 -0.16(-0.62%)
Mar 01, 2019 25.85 26.08 25.53 25.84 935,703 +0.08(+0.31%)
Feb 28, 2019 25.79 25.96 25.51 25.76 1,746,330 +0.00(+0.00%)
Feb 27, 2019 25.62 25.87 25.55 25.76 917,548 +0.15(+0.60%)
Feb 26, 2019 25.93 25.93 25.20 25.61 1,419,554 -0.50(-1.91%)
Feb 25, 2019 26.28 26.59 25.55 26.10 1,796,548 -0.23(-0.85%)
Feb 22, 2019 28.64 28.90 25.69 26.33 3,250,697 -3.18(-10.78%)
Feb 21, 2019 29.49 29.73 29.30 29.51 916,506 -0.07(-0.24%)
Feb 20, 2019 29.49 29.81 29.32 29.58 895,200 +0.18(+0.60%)
Feb 19, 2019 29.04 29.43 28.96 29.41 659,930 +0.23(+0.80%)
Feb 15, 2019 28.62 29.17 28.52 29.17 731,142 +0.68(+2.40%)
Feb 14, 2019 28.30 28.75 28.22 28.49 1,045,186 +0.10(+0.37%)
Feb 13, 2019 28.88 28.88 28.18 28.39 682,177 -0.42(-1.45%)
Feb 12, 2019 28.62 28.91 28.42 28.80 807,433 +0.47(+1.65%)
Feb 11, 2019 28.18 28.50 28.18 28.34 532,260 +0.18(+0.66%)
Feb 08, 2019 27.90 28.15 27.57 28.15 1,061,749 +0.10(+0.34%)
Feb 07, 2019 27.89 28.06 27.61 28.06 753,524 -0.01(-0.03%)
Feb 06, 2019 28.28 28.39 27.89 28.06 1,012,444 -0.24(-0.85%)
Feb 05, 2019 29.17 29.22 28.28 28.31 708,413 -0.83(-2.84%)
Feb 04, 2019 29.21 29.44 29.04 29.13 650,346 -0.20(-0.68%)
Feb 01, 2019 29.17 29.80 29.00 29.33 970,045 +0.22(+0.77%)
Jan 31, 2019 28.60 29.25 28.27 29.11 4,786,411 +0.55(+1.91%)
Jan 30, 2019 28.65 28.71 28.14 28.56 1,071,090 -0.01(-0.03%)
Jan 29, 2019 29.09 29.21 28.45 28.57 673,014 -0.56(-1.93%)
Jan 28, 2019 29.11 29.58 28.99 29.13 779,795 -0.20(-0.68%)
Jan 25, 2019 29.53 29.97 29.10 29.33 983,856 -0.18(-0.60%)
Jan 24, 2019 29.40 29.58 29.06 29.51 892,428 +0.08(+0.27%)
Jan 23, 2019 29.15 29.45 29.00 29.43 536,625 +0.42(+1.44%)
Jan 22, 2019 29.06 29.45 28.76 29.01 624,220 -0.16(-0.55%)
Jan 18, 2019 28.96 29.29 28.92 29.17 751,548 +0.35(+1.20%)
Jan 17, 2019 28.98 29.05 28.62 28.83 1,268,129 -0.15(-0.53%)
Jan 16, 2019 29.14 29.34 28.86 28.98 1,016,091 -0.02(-0.08%)
Jan 15, 2019 29.19 29.31 28.90 29.00 1,403,304 -0.02(-0.08%)
Jan 14, 2019 29.43 29.52 28.80 29.03 938,022 -0.49(-1.66%)
Jan 11, 2019 29.39 29.73 29.16 29.52 714,717 +0.15(+0.52%)
Jan 10, 2019 28.66 29.40 28.49 29.37 1,025,106 +0.65(+2.27%)
Jan 09, 2019 28.69 28.95 28.30 28.72 1,199,281 +0.11(+0.39%)
Jan 08, 2019 28.84 28.84 28.24 28.60 969,963 +0.05(+0.17%)
Jan 07, 2019 28.10 28.68 28.01 28.55 1,068,209 +0.50(+1.78%)
Jan 04, 2019 27.02 28.21 27.02 28.06 1,569,293 +1.41(+5.28%)
Jan 03, 2019 26.27 27.12 26.10 26.65 1,197,855 +0.17(+0.64%)
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.