Skip to main content

Telephone and Data Systems (NY: TDS )

15.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.07 20.65 19.93 20.15 785,983 +0.38(+1.91%)
May 29, 2014 19.48 19.90 19.36 19.77 389,266 +0.36(+1.84%)
May 28, 2014 19.45 19.61 19.27 19.41 640,668 -0.04(-0.22%)
May 27, 2014 19.63 19.64 19.40 19.45 372,136 -0.09(-0.48%)
May 23, 2014 19.32 19.55 19.55 19.55 463,818 +0.08(+0.43%)
May 22, 2014 19.08 19.51 19.08 19.47 262,440 +0.39(+2.04%)
May 21, 2014 19.07 19.23 19.05 19.08 478,607 +0.03(+0.15%)
May 20, 2014 19.36 19.45 19.04 19.05 611,208 -0.33(-1.73%)
May 19, 2014 19.51 19.64 19.33 19.38 1,037,028 -0.12(-0.63%)
May 16, 2014 19.51 19.64 19.40 19.51 527,417 +0.05(+0.26%)
May 15, 2014 19.71 19.80 19.28 19.45 595,658 -0.28(-1.40%)
May 14, 2014 19.85 19.96 19.69 19.73 463,541 -0.15(-0.73%)
May 13, 2014 19.96 19.98 19.79 19.88 954,734 -0.05(-0.26%)
May 12, 2014 19.65 19.94 19.63 19.93 693,494 +0.28(+1.44%)
May 09, 2014 19.69 19.85 19.62 19.64 880,733 -0.07(-0.37%)
May 08, 2014 20.01 20.32 19.72 19.72 659,768 -0.34(-1.70%)
May 07, 2014 19.94 20.08 19.75 20.06 675,439 +0.12(+0.62%)
May 06, 2014 19.78 19.99 19.70 19.93 564,935 +0.14(+0.70%)
May 05, 2014 19.53 19.88 19.46 19.80 888,058 +0.15(+0.78%)
May 02, 2014 20.17 20.54 19.64 19.64 981,020 -0.35(-1.75%)
May 01, 2014 19.85 20.07 19.53 19.99 1,778,432 +0.23(+1.14%)
Apr 30, 2014 19.20 19.80 19.18 19.77 661,613 +0.55(+2.88%)
Apr 29, 2014 19.26 19.62 19.20 19.21 520,894 +0.04(+0.23%)
Apr 28, 2014 19.19 19.39 19.05 19.17 789,383 +0.04(+0.23%)
Apr 25, 2014 19.20 19.43 19.05 19.13 598,373 -0.12(-0.60%)
Apr 24, 2014 19.48 19.48 19.01 19.24 802,260 -0.17(-0.86%)
Apr 23, 2014 19.53 19.69 19.24 19.41 957,063 -0.19(-0.96%)
Apr 22, 2014 19.13 19.61 19.08 19.60 769,786 +0.43(+2.24%)
Apr 21, 2014 19.48 19.48 19.06 19.17 617,794 -0.29(-1.49%)
Apr 17, 2014 19.13 19.46 19.46 19.46 1,764,214 +0.28(+1.44%)
Apr 16, 2014 19.30 19.30 18.92 19.19 595,277 +0.01(+0.08%)
Apr 15, 2014 19.10 19.22 18.92 19.17 838,800 +0.06(+0.30%)
Apr 14, 2014 19.22 19.61 19.05 19.11 807,508 +0.11(+0.57%)
Apr 11, 2014 18.91 19.16 18.87 19.00 1,054,315 -0.08(-0.42%)
Apr 10, 2014 19.23 19.40 18.95 19.08 942,197 -0.17(-0.91%)
Apr 09, 2014 19.25 19.35 19.06 19.26 786,980 +0.10(+0.53%)
Apr 08, 2014 19.15 19.37 19.08 19.16 939,977 +0.06(+0.30%)
Apr 07, 2014 19.02 19.15 18.88 19.10 709,101 +0.01(+0.08%)
Apr 04, 2014 19.33 19.43 19.01 19.08 642,394 -0.18(-0.94%)
Apr 03, 2014 19.43 19.45 19.27 19.27 644,136 -0.16(-0.82%)
Apr 02, 2014 19.45 19.57 19.35 19.43 669,940 -0.07(-0.34%)
Apr 01, 2014 19.09 19.58 18.88 19.49 1,256,227 +0.44(+2.29%)
Mar 31, 2014 18.71 19.06 18.55 19.05 899,914 +0.49(+2.62%)
Mar 28, 2014 18.39 18.69 18.36 18.57 707,564 +0.20(+1.11%)
Mar 27, 2014 18.28 18.65 18.28 18.36 828,557 +0.09(+0.52%)
Mar 26, 2014 18.22 18.37 18.14 18.27 1,103,838 +0.16(+0.88%)
Mar 25, 2014 18.55 18.77 17.96 18.11 747,627 -0.44(-2.35%)
Mar 24, 2014 18.50 18.58 18.24 18.55 941,722 +0.16(+0.87%)
Mar 21, 2014 18.38 18.55 18.19 18.39 1,659,644 +0.12(+0.68%)
Mar 20, 2014 17.74 18.34 17.71 18.26 783,750 +0.52(+2.95%)
Mar 19, 2014 17.82 17.99 17.69 17.74 800,646 -0.07(-0.37%)
Mar 18, 2014 17.42 18.05 17.38 17.80 1,698,678 +0.42(+2.43%)
Mar 17, 2014 16.95 17.41 16.89 17.38 1,011,256 +0.47(+2.79%)
Mar 14, 2014 16.92 17.08 16.78 16.91 734,633 -0.01(-0.09%)
Mar 13, 2014 17.03 17.09 16.85 16.92 1,096,330 -0.07(-0.43%)
Mar 12, 2014 16.97 17.09 16.82 17.00 942,461 -0.08(-0.49%)
Mar 11, 2014 17.14 17.18 16.95 17.08 1,544,837 -0.05(-0.30%)
Mar 10, 2014 17.10 17.20 16.92 17.13 1,110,887 +0.04(+0.21%)
Mar 07, 2014 17.32 17.41 16.94 17.10 1,463,199 -0.22(-1.25%)
Mar 06, 2014 17.31 17.46 17.19 17.31 1,696,580 +0.00(+0.00%)
Mar 05, 2014 17.75 17.93 17.29 17.31 1,152,007 -0.45(-2.52%)
Mar 04, 2014 17.76 18.10 17.46 17.76 1,906,524 +0.12(+0.66%)
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.