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 (%)
Jul 31, 2015 20.91 22.36 20.68 21.90 1,481,504 +1.47(+7.22%)
Jul 30, 2015 20.63 20.69 20.21 20.43 871,302 -0.24(-1.15%)
Jul 29, 2015 20.44 20.78 20.35 20.67 637,485 +0.19(+0.91%)
Jul 28, 2015 20.61 20.73 20.35 20.48 778,235 +0.01(+0.04%)
Jul 27, 2015 20.50 20.67 20.40 20.47 501,355 -0.23(-1.12%)
Jul 24, 2015 21.08 21.14 20.62 20.70 454,407 -0.36(-1.70%)
Jul 23, 2015 21.07 21.23 20.88 21.06 446,003 +0.02(+0.11%)
Jul 22, 2015 21.05 21.16 20.96 21.04 444,016 -0.11(-0.53%)
Jul 21, 2015 21.38 21.48 21.11 21.15 785,433 -0.22(-1.05%)
Jul 20, 2015 21.54 21.54 21.19 21.38 494,238 -0.16(-0.73%)
Jul 17, 2015 21.77 21.78 21.32 21.53 535,877 -0.22(-0.99%)
Jul 16, 2015 21.87 22.05 21.61 21.75 413,688 +0.02(+0.10%)
Jul 15, 2015 21.96 22.01 21.67 21.73 302,852 -0.23(-1.05%)
Jul 14, 2015 21.56 21.98 21.56 21.96 326,286 +0.36(+1.69%)
Jul 13, 2015 21.65 21.68 21.46 21.59 331,665 +0.12(+0.56%)
Jul 10, 2015 21.32 21.70 21.32 21.47 356,166 +0.40(+1.91%)
Jul 09, 2015 21.51 21.56 21.07 21.07 536,536 -0.11(-0.53%)
Jul 08, 2015 21.26 21.47 21.11 21.18 620,751 -0.29(-1.35%)
Jul 07, 2015 21.70 21.73 21.16 21.47 640,177 -0.22(-1.00%)
Jul 06, 2015 21.70 21.78 21.47 21.69 459,793 -0.23(-1.05%)
Jul 02, 2015 21.98 21.92 21.92 21.92 349,767 +0.02(+0.10%)
Jul 01, 2015 22.11 22.19 21.80 21.90 767,628 +0.00(+0.00%)
Jun 30, 2015 22.12 22.12 21.65 21.90 673,603 +0.01(+0.07%)
Jun 29, 2015 22.26 22.46 21.87 21.88 454,242 -0.59(-2.62%)
Jun 26, 2015 22.51 22.60 22.35 22.47 766,573 +0.01(+0.07%)
Jun 25, 2015 22.46 22.53 22.33 22.46 717,996 +0.13(+0.57%)
Jun 24, 2015 22.35 22.47 22.19 22.33 647,296 -0.08(-0.37%)
Jun 23, 2015 22.16 22.44 22.08 22.41 626,236 +0.34(+1.52%)
Jun 22, 2015 22.07 22.24 21.96 22.08 622,199 +0.21(+0.95%)
Jun 19, 2015 22.10 22.30 21.85 21.87 1,058,538 -0.24(-1.08%)
Jun 18, 2015 21.89 22.19 21.87 22.11 764,392 +0.19(+0.88%)
Jun 17, 2015 21.97 22.05 21.80 21.91 638,280 -0.05(-0.24%)
Jun 16, 2015 21.98 22.00 21.77 21.96 768,679 -0.10(-0.47%)
Jun 15, 2015 22.25 22.43 21.75 22.07 650,980 -0.42(-1.85%)
Jun 12, 2015 22.48 22.70 22.46 22.48 479,515 -0.17(-0.75%)
Jun 11, 2015 22.57 22.75 22.43 22.66 813,148 +0.07(+0.30%)
Jun 10, 2015 22.34 22.80 22.23 22.59 992,057 +0.36(+1.63%)
Jun 09, 2015 22.07 22.27 21.97 22.23 618,678 +0.11(+0.50%)
Jun 08, 2015 22.13 22.20 22.06 22.11 445,158 -0.05(-0.23%)
Jun 05, 2015 22.26 22.27 21.95 22.17 666,819 -0.09(-0.40%)
Jun 04, 2015 22.17 22.43 22.01 22.26 800,166 +0.08(+0.37%)
Jun 03, 2015 22.03 22.33 21.96 22.17 617,342 +0.24(+1.12%)
Jun 02, 2015 21.81 22.08 21.71 21.93 680,760 +0.03(+0.14%)
Jun 01, 2015 22.11 22.22 21.86 21.90 833,800 -0.11(-0.51%)
May 29, 2015 21.95 22.07 21.70 22.01 797,588 -0.01(-0.03%)
May 28, 2015 22.33 22.37 21.91 22.02 599,635 -0.43(-1.92%)
May 27, 2015 21.93 22.46 21.83 22.45 803,846 +0.55(+2.51%)
May 26, 2015 21.89 22.06 21.62 21.90 745,115 -0.12(-0.54%)
May 22, 2015 22.10 22.02 22.02 22.02 557,770 -0.11(-0.50%)
May 21, 2015 22.02 22.31 21.97 22.13 705,583 +0.03(+0.13%)
May 20, 2015 21.75 22.14 21.64 22.10 921,515 +0.35(+1.60%)
May 19, 2015 22.26 22.26 21.42 21.75 677,308 -0.53(-2.36%)
May 18, 2015 22.11 22.48 22.09 22.28 1,064,889 +0.04(+0.20%)
May 15, 2015 22.06 22.27 21.97 22.23 1,101,217 +0.21(+0.94%)
May 14, 2015 22.23 22.23 21.93 22.03 785,216 -0.11(-0.50%)
May 13, 2015 22.13 22.24 21.95 22.14 1,146,784 +0.06(+0.27%)
May 12, 2015 21.71 22.15 21.52 22.08 1,184,023 +0.39(+1.78%)
May 11, 2015 21.72 21.87 21.61 21.69 1,233,331 -0.01(-0.07%)
May 08, 2015 21.67 21.74 21.40 21.71 1,174,983 +0.28(+1.32%)
May 07, 2015 21.31 21.68 21.29 21.42 977,842 +0.04(+0.21%)
May 06, 2015 21.57 21.63 21.32 21.38 803,385 -0.10(-0.45%)
May 05, 2015 21.65 21.83 21.41 21.48 903,368 -0.21(-0.99%)
May 04, 2015 21.45 21.79 21.37 21.69 1,879,261 +0.33(+1.56%)
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.