Chronicle Journal: Finance

Telephone and Data Systems (NY: TDS )

24.96 USD +0.86 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 24.21 25.02 24.01 24.96 1,217,243 +0.86(+3.57%)
May 05, 2021 23.78 24.11 23.61 24.10 834,332 +0.31(+1.30%)
May 04, 2021 23.38 23.85 23.18 23.79 1,713,123 +0.32(+1.36%)
May 03, 2021 23.10 23.65 22.78 23.47 1,375,671 +0.49(+2.13%)
Apr 30, 2021 23.34 23.39 22.63 22.98 5,948,400 -0.50(-2.13%)
Apr 29, 2021 23.56 23.86 23.45 23.48 1,025,339 +0.13(+0.56%)
Apr 28, 2021 23.37 23.47 23.18 23.35 872,589 +0.00(+0.00%)
Apr 27, 2021 23.35 23.49 23.20 23.35 917,382 -0.06(-0.26%)
Apr 26, 2021 23.94 23.96 23.40 23.41 860,841 -0.37(-1.56%)
Apr 23, 2021 23.72 23.98 23.56 23.78 775,100 +0.04(+0.17%)
Apr 22, 2021 23.72 23.88 23.56 23.74 1,197,565 -0.07(-0.29%)
Apr 21, 2021 23.54 23.96 23.40 23.81 564,923 +0.37(+1.58%)
Apr 20, 2021 23.80 23.81 23.14 23.44 699,877 -0.38(-1.60%)
Apr 19, 2021 23.76 23.82 23.58 23.82 838,405 +0.10(+0.42%)
Apr 16, 2021 23.85 23.89 23.58 23.72 561,500 +0.05(+0.21%)
Apr 15, 2021 23.46 23.74 23.46 23.67 485,758 +0.22(+0.94%)
Apr 14, 2021 23.39 23.64 23.36 23.45 560,074 -0.06(-0.26%)
Apr 13, 2021 23.69 23.77 23.39 23.51 571,631 -0.18(-0.76%)
Apr 12, 2021 23.35 23.71 23.21 23.69 672,479 +0.46(+1.98%)
Apr 09, 2021 23.76 23.86 23.20 23.23 533,300 -0.44(-1.86%)
Apr 08, 2021 23.85 23.87 23.46 23.67 816,164 -0.05(-0.21%)
Apr 07, 2021 23.25 23.73 23.17 23.72 903,160 +0.48(+2.07%)
Apr 06, 2021 23.55 23.76 23.09 23.24 678,230 -0.64(-2.68%)
Apr 05, 2021 23.51 24.05 23.37 23.88 1,015,857 +0.63(+2.71%)
Apr 01, 2021 22.83 23.25 22.71 23.25 920,200 +0.29(+1.26%)
Mar 31, 2021 22.61 23.09 22.61 22.96 1,348,657 +0.22(+0.97%)
Mar 30, 2021 22.81 22.88 22.36 22.74 803,713 +0.01(+0.04%)
Mar 29, 2021 22.39 23.00 22.38 22.73 1,142,302 +0.25(+1.11%)
Mar 26, 2021 22.25 22.63 22.11 22.48 678,500 +0.39(+1.77%)
Mar 25, 2021 21.45 22.12 21.08 22.09 865,703 +0.64(+2.98%)
Mar 24, 2021 21.66 21.91 21.40 21.45 1,067,592 -0.16(-0.74%)
Mar 23, 2021 22.35 22.47 21.58 21.61 1,306,372 -0.73(-3.27%)
Mar 22, 2021 22.69 22.75 22.32 22.34 1,295,742 -0.41(-1.80%)
Mar 19, 2021 22.67 22.89 22.45 22.75 3,728,900 +0.08(+0.35%)
Mar 18, 2021 23.15 23.47 22.59 22.67 1,179,393 -0.63(-2.70%)
Mar 17, 2021 23.10 23.56 22.97 23.30 1,100,069 +0.24(+1.04%)
Mar 16, 2021 23.16 23.54 22.72 23.06 1,346,821 -0.34(-1.45%)
Mar 15, 2021 22.99 23.74 22.90 23.40 1,723,822 +0.68(+2.99%)
Mar 12, 2021 22.14 22.78 22.12 22.72 809,600 +0.69(+3.13%)
Mar 11, 2021 23.02 23.18 21.94 22.03 1,308,573 -1.10(-4.76%)
Mar 10, 2021 22.11 23.36 21.94 23.13 1,521,266 +1.32(+6.05%)
Mar 09, 2021 21.42 22.02 21.27 21.81 1,820,435 +0.40(+1.87%)
Mar 08, 2021 20.08 21.79 20.01 21.41 2,933,884 +1.46(+7.32%)
Mar 05, 2021 18.85 19.99 18.85 19.95 1,522,500 +1.28(+6.86%)
Mar 04, 2021 18.63 19.14 18.55 18.67 1,827,049 +0.12(+0.65%)
Mar 03, 2021 18.40 18.67 18.32 18.55 1,644,512 +0.23(+1.26%)
Mar 02, 2021 18.04 18.53 18.04 18.32 1,703,105 +0.26(+1.44%)
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.