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 (%)
Sep 30, 2015 18.72 18.88 18.43 18.69 809,755 +0.22(+1.22%)
Sep 29, 2015 18.76 18.88 18.35 18.46 672,522 -0.25(-1.32%)
Sep 28, 2015 19.15 19.24 18.65 18.71 667,538 -0.51(-2.65%)
Sep 25, 2015 19.69 19.74 19.19 19.22 542,337 -0.26(-1.35%)
Sep 24, 2015 19.57 19.57 19.25 19.48 501,444 -0.22(-1.10%)
Sep 23, 2015 19.60 19.86 19.49 19.70 579,334 +0.21(+1.08%)
Sep 22, 2015 19.77 19.77 19.36 19.49 726,933 -0.49(-2.44%)
Sep 21, 2015 19.75 20.22 19.54 19.98 1,106,366 +0.33(+1.68%)
Sep 18, 2015 19.68 19.80 19.39 19.65 1,729,689 -0.30(-1.50%)
Sep 17, 2015 20.01 20.21 19.63 19.95 897,741 -0.07(-0.37%)
Sep 16, 2015 19.84 20.11 19.71 20.02 885,689 +0.18(+0.91%)
Sep 15, 2015 19.84 19.98 19.54 19.84 630,646 +0.14(+0.72%)
Sep 14, 2015 19.83 20.16 19.58 19.70 578,784 -0.04(-0.19%)
Sep 11, 2015 19.86 19.95 19.59 19.74 895,844 -0.23(-1.16%)
Sep 10, 2015 20.03 20.29 19.94 19.97 691,243 -0.19(-0.92%)
Sep 09, 2015 20.82 20.91 20.11 20.15 502,807 -0.42(-2.03%)
Sep 08, 2015 20.62 20.62 20.30 20.57 542,181 +0.33(+1.62%)
Sep 04, 2015 20.24 20.24 20.24 20.24 461,343 -0.31(-1.52%)
Sep 03, 2015 20.29 20.62 20.29 20.56 516,768 +0.24(+1.17%)
Sep 02, 2015 20.59 20.69 19.98 20.32 881,119 +0.07(+0.33%)
Sep 01, 2015 20.91 21.00 20.21 20.25 577,089 -0.93(-4.40%)
Aug 31, 2015 21.14 21.25 20.85 21.18 592,326 -0.07(-0.32%)
Aug 28, 2015 21.03 21.38 21.03 21.25 502,725 +0.15(+0.71%)
Aug 27, 2015 20.59 21.20 20.54 21.10 645,630 +0.72(+3.55%)
Aug 26, 2015 20.55 20.64 19.92 20.38 778,537 +0.32(+1.60%)
Aug 25, 2015 21.12 21.17 20.03 20.06 835,459 -0.47(-2.29%)
Aug 24, 2015 20.68 21.60 19.98 20.53 1,128,013 -1.07(-4.93%)
Aug 21, 2015 21.75 22.00 21.58 21.59 506,088 -0.38(-1.73%)
Aug 20, 2015 22.16 22.38 21.96 21.97 398,826 -0.48(-2.16%)
Aug 19, 2015 22.42 22.57 22.07 22.46 466,181 -0.12(-0.53%)
Aug 18, 2015 22.64 22.82 22.48 22.57 430,054 -0.13(-0.59%)
Aug 17, 2015 22.24 22.78 22.23 22.71 531,724 +0.34(+1.50%)
Aug 14, 2015 21.99 22.47 21.91 22.37 395,390 +0.37(+1.69%)
Aug 13, 2015 22.04 22.16 21.92 22.00 472,125 -0.07(-0.34%)
Aug 12, 2015 22.19 22.33 21.61 22.08 681,517 -0.30(-1.33%)
Aug 11, 2015 22.35 22.57 22.11 22.37 543,679 -0.20(-0.89%)
Aug 10, 2015 21.99 22.60 21.99 22.57 472,195 +0.75(+3.45%)
Aug 07, 2015 21.75 21.99 21.65 21.82 390,853 -0.01(-0.03%)
Aug 06, 2015 21.73 21.90 21.58 21.83 455,907 +0.11(+0.51%)
Aug 05, 2015 22.06 22.08 21.59 21.72 685,302 -0.17(-0.78%)
Aug 04, 2015 22.27 22.56 21.85 21.89 702,104 -0.49(-2.20%)
Aug 03, 2015 21.95 22.42 21.82 22.38 1,127,491 +0.48(+2.18%)
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%)
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.