Skip to main content

Telephone and Data Systems (NY: TDS )

19.26 +0.09 (+0.47%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 7.826 7.916 7.691 7.749 891,112 -0.01(-0.12%)
Jul 28, 2023 7.710 7.870 7.662 7.759 912,085 +0.14(+1.77%)
Jul 27, 2023 8.116 8.174 7.614 7.623 1,121,017 -0.43(-5.40%)
Jul 26, 2023 8.010 8.097 7.817 8.058 1,553,512 +0.01(+0.12%)
Jul 25, 2023 7.855 8.126 7.749 8.049 3,915,780 +0.14(+1.83%)
Jul 24, 2023 7.710 7.995 7.701 7.904 803,577 +0.20(+2.63%)
Jul 21, 2023 7.875 7.898 7.684 7.701 953,715 -0.14(-1.73%)
Jul 20, 2023 7.913 7.913 7.662 7.836 1,256,275 -0.08(-0.98%)
Jul 19, 2023 7.749 7.923 7.662 7.913 1,811,368 +0.50(+6.78%)
Jul 18, 2023 7.198 7.565 7.071 7.411 3,468,465 +0.65(+9.57%)
Jul 17, 2023 6.928 7.140 6.763 6.763 3,819,984 -0.62(-8.38%)
Jul 14, 2023 7.817 7.817 7.353 7.382 1,919,652 -0.48(-6.14%)
Jul 13, 2023 7.923 7.966 7.778 7.865 1,056,270 -0.09(-1.09%)
Jul 12, 2023 8.213 8.338 7.875 7.952 2,911,473 -0.08(-0.96%)
Jul 11, 2023 8.116 8.145 7.749 8.029 3,206,034 -0.11(-1.31%)
Jul 10, 2023 8.483 8.551 8.116 8.136 1,318,565 -0.33(-3.88%)
Jul 07, 2023 8.164 8.623 8.164 8.464 1,552,851 +0.30(+3.67%)
Jul 06, 2023 8.039 8.184 7.875 8.164 2,525,225 +0.05(+0.60%)
Jul 05, 2023 8.174 8.532 7.928 8.116 3,222,320 -0.15(-1.87%)
Jul 03, 2023 8.020 8.276 8.003 8.271 751,058 +0.32(+4.01%)
Jun 30, 2023 8.058 8.107 7.865 7.952 2,112,663 -0.09(-1.08%)
Jun 29, 2023 7.817 8.058 7.817 8.039 1,149,521 +0.22(+2.84%)
Jun 28, 2023 7.739 7.831 7.638 7.817 1,189,196 +0.04(+0.50%)
Jun 27, 2023 7.430 7.846 7.406 7.778 1,796,667 +0.35(+4.68%)
Jun 26, 2023 7.015 7.440 7.005 7.430 1,593,831 +0.40(+5.63%)
Jun 23, 2023 6.908 7.092 6.850 7.034 3,527,999 +0.14(+1.96%)
Jun 22, 2023 7.053 7.073 6.754 6.899 2,691,638 -0.21(-2.99%)
Jun 21, 2023 7.227 7.256 7.087 7.111 1,299,498 -0.16(-2.26%)
Jun 20, 2023 7.247 7.343 7.097 7.276 2,049,944 +0.00(+0.00%)
Jun 16, 2023 7.382 7.382 7.024 7.276 14,163,156 -0.11(-1.44%)
Jun 15, 2023 7.034 7.411 7.024 7.382 1,771,936 +0.36(+5.16%)
May 08, 2023 7.472 7.486 6.963 7.020 4,928,527 -0.45(-6.05%)
May 05, 2023 8.471 8.532 6.341 7.472 7,703,544 -1.54(-17.05%)
May 04, 2023 8.781 9.008 8.630 9.008 2,889,182 +0.11(+1.27%)
May 03, 2023 8.970 9.045 8.838 8.895 1,994,358 +0.01(+0.11%)
May 02, 2023 9.319 9.337 8.814 8.885 3,552,850 -0.53(-5.61%)
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.