Skip to main content

Telephone and Data Systems (NY: TDS )

19.66 -0.40 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.756 9.935 9.747 9.907 1,489,006 +0.23(+2.34%)
Mar 30, 2023 9.549 9.802 9.473 9.681 1,769,243 +0.23(+2.39%)
Mar 29, 2023 9.426 9.596 9.313 9.455 1,994,599 +0.14(+1.52%)
Mar 28, 2023 9.257 9.393 9.228 9.313 1,099,703 -0.04(-0.40%)
Mar 27, 2023 9.219 9.417 9.162 9.351 1,119,249 +0.20(+2.16%)
Mar 24, 2023 9.059 9.153 8.927 9.153 2,485,769 -0.04(-0.41%)
Mar 23, 2023 9.389 9.506 9.134 9.191 1,887,956 -0.16(-1.71%)
Mar 22, 2023 9.737 9.766 9.341 9.351 2,206,883 -0.32(-3.31%)
Mar 21, 2023 9.813 9.879 9.624 9.671 1,765,718 +0.02(+0.20%)
Mar 20, 2023 9.549 9.822 9.462 9.653 1,922,188 +0.27(+2.91%)
Mar 17, 2023 9.671 9.709 9.247 9.379 7,333,780 -0.33(-3.40%)
Mar 16, 2023 9.737 9.813 9.209 9.709 4,231,840 -0.14(-1.44%)
Mar 15, 2023 9.596 9.860 9.313 9.850 3,243,149 +0.07(+0.67%)
Mar 14, 2023 10.09 10.11 9.636 9.784 4,372,111 -0.05(-0.53%)
Mar 13, 2023 10.15 10.33 9.730 9.836 4,042,918 -0.49(-4.75%)
Mar 10, 2023 10.27 10.35 10.04 10.33 2,839,824 +0.01(+0.09%)
Mar 09, 2023 10.94 10.98 10.32 10.32 2,606,149 -0.61(-5.59%)
Mar 08, 2023 10.73 10.95 10.57 10.93 1,669,794 +0.20(+1.90%)
Mar 07, 2023 10.78 10.86 10.58 10.73 1,914,458 -0.10(-0.94%)
Mar 06, 2023 11.03 11.16 10.78 10.83 2,072,399 -0.24(-2.18%)
Mar 03, 2023 11.14 11.20 10.87 11.07 2,632,911 +0.00(+0.00%)
Mar 02, 2023 11.15 11.18 10.86 11.07 2,878,566 -0.15(-1.32%)
Mar 01, 2023 11.59 11.73 11.09 11.22 1,389,515 -0.54(-4.57%)
Feb 28, 2023 11.33 11.95 11.29 11.75 2,273,729 +0.50(+4.44%)
Feb 27, 2023 11.44 11.62 11.23 11.25 1,022,175 -0.14(-1.22%)
Feb 24, 2023 11.57 11.57 11.35 11.39 1,582,618 -0.29(-2.46%)
Feb 23, 2023 12.06 12.11 11.57 11.68 1,556,907 -0.39(-3.22%)
Feb 22, 2023 12.12 12.24 12.00 12.07 1,678,184 -0.10(-0.84%)
Feb 21, 2023 12.41 12.58 12.02 12.17 1,788,286 -0.52(-4.09%)
Feb 17, 2023 11.04 12.79 10.36 12.69 4,104,138 +2.38(+23.09%)
Feb 16, 2023 10.66 10.80 10.25 10.31 2,811,748 -0.50(-4.63%)
Feb 15, 2023 10.81 10.91 10.64 10.81 2,282,517 +0.00(+0.00%)
Feb 14, 2023 10.85 11.07 10.77 10.81 1,950,763 -0.06(-0.60%)
Feb 13, 2023 10.68 10.87 10.55 10.87 1,627,185 +0.21(+2.00%)
Feb 10, 2023 10.08 10.74 10.00 10.66 2,763,867 +0.58(+5.79%)
Feb 09, 2023 10.56 10.56 9.989 10.08 2,572,172 -0.44(-4.14%)
Feb 08, 2023 10.71 11.00 10.48 10.51 2,721,983 -0.35(-3.24%)
Feb 07, 2023 12.24 12.24 10.82 10.86 3,227,429 -1.54(-12.40%)
Feb 06, 2023 12.38 12.44 12.11 12.40 1,276,467 -0.08(-0.67%)
Feb 03, 2023 12.81 12.91 12.35 12.49 1,304,374 -0.45(-3.51%)
Feb 02, 2023 12.92 13.27 12.87 12.94 1,545,435 +0.12(+0.94%)
Feb 01, 2023 12.41 12.90 12.41 12.82 1,967,885 +0.44(+3.52%)
Jan 31, 2023 12.25 12.50 12.00 12.38 21,046,000 +0.18(+1.44%)
Jan 30, 2023 12.41 12.43 11.94 12.21 2,597,436 -0.26(-2.08%)
Jan 27, 2023 12.09 12.50 12.02 12.47 2,407,468 +0.43(+3.54%)
Jan 26, 2023 11.93 12.22 11.77 12.04 4,090,170 +0.19(+1.64%)
Jan 25, 2023 11.48 11.87 11.30 11.85 3,092,161 +0.46(+4.07%)
Jan 24, 2023 11.30 11.55 11.17 11.38 2,094,203 -0.06(-0.57%)
Jan 23, 2023 11.36 11.63 11.12 11.45 2,598,738 +0.15(+1.31%)
Jan 20, 2023 10.76 11.33 10.51 11.30 1,895,290 +0.56(+5.26%)
Jan 19, 2023 10.49 10.82 10.35 10.73 1,877,733 +0.18(+1.67%)
Jan 18, 2023 10.81 10.93 10.48 10.56 1,612,729 -0.26(-2.40%)
Jan 17, 2023 10.61 10.86 10.30 10.82 1,902,719 +0.23(+2.19%)
Jan 13, 2023 10.60 10.66 10.44 10.59 1,309,241 -0.12(-1.12%)
Jan 12, 2023 10.92 10.96 10.61 10.71 2,041,653 -0.11(-1.03%)
Jan 11, 2023 10.74 10.88 10.52 10.82 1,534,611 +0.11(+1.04%)
Jan 10, 2023 10.50 10.77 10.11 10.71 2,824,665 +0.03(+0.26%)
Jan 09, 2023 10.91 11.04 10.56 10.68 3,211,747 -0.28(-2.54%)
Jan 06, 2023 11.08 11.11 10.89 10.96 1,508,404 +0.01(+0.08%)
Jan 05, 2023 10.81 11.03 10.61 10.95 1,748,437 +0.17(+1.55%)
Jan 04, 2023 10.29 10.82 10.23 10.78 1,906,303 +0.58(+5.72%)
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.