Skip to main content

Telephone and Data Systems (NY: TDS )

18.93 +0.26 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.752 9.931 9.743 9.903 1,489,656 +0.23(+2.34%)
Mar 30, 2023 9.545 9.798 9.469 9.677 1,770,016 +0.23(+2.39%)
Mar 29, 2023 9.422 9.592 9.309 9.450 1,995,470 +0.14(+1.52%)
Mar 28, 2023 9.253 9.389 9.224 9.309 1,100,184 -0.04(-0.40%)
Mar 27, 2023 9.215 9.413 9.158 9.347 1,119,738 +0.20(+2.16%)
Mar 24, 2023 9.055 9.149 8.923 9.149 2,486,855 -0.04(-0.41%)
Mar 23, 2023 9.384 9.502 9.130 9.187 1,888,781 -0.16(-1.71%)
Mar 22, 2023 9.733 9.761 9.337 9.347 2,207,847 -0.32(-3.31%)
Mar 21, 2023 9.808 9.874 9.620 9.667 1,766,489 +0.02(+0.20%)
Mar 20, 2023 9.545 9.818 9.458 9.648 1,923,028 +0.27(+2.91%)
Mar 17, 2023 9.667 9.705 9.243 9.375 7,336,983 -0.33(-3.40%)
Mar 16, 2023 9.733 9.808 9.205 9.705 4,233,688 -0.14(-1.44%)
Mar 15, 2023 9.592 9.856 9.309 9.846 3,244,565 +0.07(+0.67%)
Mar 14, 2023 10.08 10.11 9.631 9.780 4,374,021 -0.05(-0.53%)
Mar 13, 2023 10.15 10.32 9.726 9.832 4,044,684 -0.49(-4.75%)
Mar 10, 2023 10.27 10.34 10.04 10.32 2,841,064 +0.01(+0.09%)
Mar 09, 2023 10.93 10.98 10.31 10.31 2,607,287 -0.61(-5.59%)
Mar 08, 2023 10.72 10.94 10.56 10.92 1,670,523 +0.20(+1.90%)
Mar 07, 2023 10.78 10.85 10.57 10.72 1,915,294 -0.10(-0.94%)
Mar 06, 2023 11.03 11.16 10.78 10.82 2,073,304 -0.24(-2.18%)
Mar 03, 2023 11.14 11.20 10.87 11.06 2,634,061 +0.00(+0.00%)
Mar 02, 2023 11.15 11.17 10.85 11.06 2,879,823 -0.15(-1.32%)
Mar 01, 2023 11.58 11.72 11.08 11.21 1,390,122 -0.54(-4.57%)
Feb 28, 2023 11.32 11.94 11.29 11.75 2,274,722 +0.50(+4.45%)
Feb 27, 2023 11.43 11.62 11.22 11.25 1,022,622 -0.14(-1.22%)
Feb 24, 2023 11.56 11.56 11.34 11.39 1,583,309 -0.29(-2.46%)
Feb 23, 2023 12.05 12.11 11.56 11.67 1,557,587 -0.39(-3.22%)
Feb 22, 2023 12.12 12.23 11.99 12.06 1,678,917 -0.10(-0.84%)
Feb 21, 2023 12.41 12.57 12.02 12.17 1,789,067 -0.52(-4.09%)
Feb 17, 2023 11.04 12.79 10.36 12.68 4,105,931 +2.38(+23.09%)
Feb 16, 2023 10.66 10.79 10.24 10.30 2,812,976 -0.50(-4.63%)
Feb 15, 2023 10.80 10.91 10.63 10.80 2,283,513 +0.00(+0.00%)
Feb 14, 2023 10.84 11.06 10.77 10.80 1,951,615 -0.06(-0.60%)
Feb 13, 2023 10.67 10.87 10.55 10.87 1,627,895 +0.21(+2.00%)
Feb 10, 2023 10.07 10.73 9.999 10.66 2,765,074 +0.58(+5.79%)
Feb 09, 2023 10.55 10.55 9.985 10.07 2,573,295 -0.44(-4.14%)
Feb 08, 2023 10.70 10.99 10.47 10.51 2,723,172 -0.35(-3.24%)
Feb 07, 2023 12.23 12.23 10.81 10.86 3,228,839 -1.54(-12.40%)
Feb 06, 2023 12.38 12.43 12.10 12.40 1,277,024 -0.08(-0.67%)
Feb 03, 2023 12.80 12.91 12.35 12.48 1,304,944 -0.45(-3.51%)
Feb 02, 2023 12.91 13.27 12.86 12.93 1,546,110 +0.12(+0.94%)
Feb 01, 2023 12.41 12.90 12.41 12.81 1,968,745 +0.44(+3.52%)
Jan 31, 2023 12.25 12.50 12.00 12.38 21,055,192 +0.18(+1.44%)
Jan 30, 2023 12.41 12.42 11.94 12.20 2,598,570 -0.26(-2.08%)
Jan 27, 2023 12.08 12.50 12.02 12.46 2,408,519 +0.43(+3.54%)
Jan 26, 2023 11.92 12.21 11.77 12.04 4,091,956 +0.19(+1.64%)
Jan 25, 2023 11.47 11.87 11.29 11.84 3,093,512 +0.46(+4.07%)
Jan 24, 2023 11.29 11.54 11.17 11.38 2,095,117 -0.06(-0.57%)
Jan 23, 2023 11.36 11.62 11.12 11.44 2,599,873 +0.15(+1.31%)
Jan 20, 2023 10.76 11.33 10.51 11.29 1,896,117 +0.56(+5.26%)
Jan 19, 2023 10.49 10.82 10.34 10.73 1,878,553 +0.18(+1.67%)
Jan 18, 2023 10.80 10.92 10.47 10.55 1,613,433 -0.26(-2.40%)
Jan 17, 2023 10.60 10.85 10.29 10.81 1,903,550 +0.23(+2.19%)
Jan 13, 2023 10.59 10.66 10.43 10.58 1,309,813 -0.12(-1.12%)
Jan 12, 2023 10.92 10.96 10.61 10.70 2,042,545 -0.11(-1.03%)
Jan 11, 2023 10.74 10.88 10.52 10.81 1,535,281 +0.11(+1.04%)
Jan 10, 2023 10.50 10.77 10.11 10.70 2,825,899 +0.03(+0.26%)
Jan 09, 2023 10.91 11.04 10.55 10.67 3,213,149 -0.28(-2.54%)
Jan 06, 2023 11.07 11.11 10.89 10.95 1,509,063 +0.01(+0.08%)
Jan 05, 2023 10.80 11.03 10.61 10.94 1,749,201 +0.17(+1.55%)
Jan 04, 2023 10.29 10.82 10.23 10.78 1,907,136 +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.