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, 2022 13.01 13.16 12.64 12.66 1,166,583 -0.44(-3.34%)
Sep 29, 2022 13.37 13.37 13.05 13.09 868,989 -0.40(-2.97%)
Sep 28, 2022 13.26 13.60 13.15 13.49 817,891 +0.33(+2.49%)
Sep 27, 2022 13.27 13.46 13.10 13.16 931,535 -0.08(-0.62%)
Sep 26, 2022 13.24 13.42 13.15 13.25 1,021,032 -0.11(-0.82%)
Sep 23, 2022 13.65 13.68 13.18 13.36 921,874 -0.46(-3.30%)
Sep 22, 2022 13.58 13.87 13.53 13.81 755,133 +0.19(+1.40%)
Sep 21, 2022 13.88 14.03 13.62 13.62 999,052 -0.15(-1.12%)
Sep 20, 2022 14.07 14.10 13.70 13.77 755,836 -0.41(-2.89%)
Sep 19, 2022 14.16 14.24 13.95 14.18 917,530 -0.05(-0.32%)
Sep 16, 2022 13.98 14.27 13.95 14.23 1,513,666 +0.03(+0.19%)
Sep 15, 2022 13.93 14.31 13.93 14.20 755,914 +0.23(+1.63%)
Sep 14, 2022 14.11 14.18 13.87 13.98 719,679 -0.16(-1.16%)
Sep 13, 2022 14.58 14.58 14.06 14.14 955,117 -0.63(-4.27%)
Sep 12, 2022 14.79 15.00 14.68 14.77 842,434 +0.14(+0.98%)
Sep 09, 2022 14.67 14.85 14.47 14.63 841,932 +0.04(+0.25%)
Sep 08, 2022 14.70 14.81 14.50 14.59 694,795 -0.20(-1.34%)
Sep 07, 2022 14.63 14.84 14.60 14.79 824,834 +0.18(+1.23%)
Sep 06, 2022 14.63 14.72 14.40 14.61 1,118,693 +0.06(+0.43%)
Sep 02, 2022 14.75 14.89 14.47 14.54 901,574 -0.16(-1.10%)
Sep 01, 2022 14.67 14.81 14.51 14.71 696,811 +0.06(+0.43%)
Aug 31, 2022 14.85 15.01 14.60 14.64 652,902 -0.22(-1.45%)
Aug 30, 2022 15.17 15.17 14.82 14.86 614,035 -0.33(-2.19%)
Aug 29, 2022 15.14 15.35 15.12 15.19 556,493 -0.14(-0.94%)
Aug 26, 2022 15.47 15.54 15.32 15.34 610,917 -0.20(-1.27%)
Aug 25, 2022 15.35 15.54 15.24 15.53 845,600 +0.15(+0.99%)
Aug 24, 2022 15.11 15.43 15.04 15.38 655,082 +0.30(+1.97%)
Aug 23, 2022 15.33 15.37 15.07 15.08 630,495 -0.20(-1.30%)
Aug 22, 2022 15.31 15.37 15.15 15.28 688,588 -0.14(-0.93%)
Aug 19, 2022 15.17 15.44 15.10 15.43 698,026 +0.16(+1.06%)
Aug 18, 2022 15.38 15.38 14.99 15.26 770,029 -0.13(-0.82%)
Aug 17, 2022 15.42 15.52 15.34 15.39 638,085 -0.22(-1.38%)
Aug 16, 2022 15.41 15.67 15.26 15.61 1,013,242 +0.20(+1.29%)
Aug 15, 2022 15.28 15.42 15.18 15.41 754,329 +0.07(+0.47%)
Aug 12, 2022 15.12 15.35 15.00 15.34 726,386 +0.22(+1.43%)
Aug 11, 2022 15.11 15.26 15.04 15.12 652,655 +0.01(+0.06%)
Aug 10, 2022 15.55 15.63 15.07 15.11 884,892 -0.30(-1.93%)
Aug 09, 2022 15.42 15.47 15.13 15.41 1,247,549 +0.04(+0.23%)
Aug 08, 2022 14.63 15.66 14.63 15.37 1,398,448 +0.84(+5.76%)
Aug 05, 2022 14.39 14.54 13.96 14.54 3,268,838 +0.77(+5.56%)
Aug 04, 2022 14.18 14.28 13.75 13.77 1,783,162 -0.42(-2.98%)
Aug 03, 2022 14.27 14.35 14.17 14.19 1,184,771 -0.07(-0.50%)
Aug 02, 2022 14.52 14.62 14.23 14.27 1,237,681 -0.26(-1.80%)
Aug 01, 2022 14.26 14.53 14.15 14.53 964,583 +0.30(+2.09%)
Jul 29, 2022 14.23 14.30 13.92 14.23 6,087,922 +0.02(+0.13%)
Jul 28, 2022 14.29 14.41 14.13 14.21 1,287,568 -0.03(-0.19%)
Jul 27, 2022 14.16 14.35 14.06 14.24 1,004,780 +0.30(+2.13%)
Jul 26, 2022 13.45 13.96 13.38 13.94 1,035,540 +0.44(+3.27%)
Jul 25, 2022 13.35 13.83 13.34 13.50 1,616,962 +0.23(+1.76%)
Jul 22, 2022 13.33 13.37 13.01 13.27 1,421,827 -0.13(-0.94%)
Jul 21, 2022 13.98 13.98 13.13 13.39 1,639,960 -0.79(-5.58%)
Jul 20, 2022 14.01 14.34 13.97 14.18 828,947 +0.07(+0.51%)
Jul 19, 2022 13.99 14.18 13.99 14.11 723,775 +0.31(+2.22%)
Jul 18, 2022 13.95 14.13 13.73 13.81 1,371,323 -0.13(-0.90%)
Jul 15, 2022 14.00 14.00 13.70 13.93 738,821 +0.17(+1.24%)
Jul 14, 2022 13.64 13.82 13.53 13.76 601,254 -0.07(-0.52%)
Jul 13, 2022 13.82 14.00 13.62 13.83 756,430 +0.00(+0.00%)
Jul 12, 2022 13.66 13.99 13.56 13.83 1,235,378 +0.22(+1.59%)
Jul 11, 2022 13.67 13.84 13.54 13.62 1,270,169 +0.01(+0.07%)
Jul 08, 2022 13.84 13.84 13.55 13.61 1,281,581 -0.16(-1.18%)
Jul 07, 2022 14.03 14.12 13.75 13.77 865,971 -0.18(-1.29%)
Jul 06, 2022 14.24 14.41 13.95 13.95 918,513 -0.38(-2.64%)
Jul 05, 2022 14.28 14.33 13.82 14.33 884,695 -0.13(-0.87%)
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.