TELEPHONE AND DATA SYSTEMS INC $25.81

up +0.17


24/5/2013 04:24 PM  |  NYSE : TDA  |  Industries :
Type:

TDA historical data

Date Open High Low Close Volume
5/24/2013 25.64 25.85 25.62 25.81 239
5/23/2013 25.61 25.64 25.41 25.64 340
5/22/2013 25.68 25.79 25.60 25.64 207
5/21/2013 25.73 25.77 25.64 25.69 449
5/20/2013 25.80 25.80 25.59 25.65 277
5/17/2013 25.64 25.85 25.61 25.81 252
5/16/2013 25.48 25.60 25.43 25.57 296
5/15/2013 25.55 25.64 25.50 25.58 176
5/14/2013 25.78 25.79 25.48 25.63 789
5/13/2013 25.76 25.83 25.65 25.75 198
5/10/2013 25.76 25.90 25.70 25.76 302
5/9/2013 25.87 25.91 25.67 25.77 407
5/8/2013 25.80 25.84 25.64 25.84 326
5/7/2013 25.65 25.84 25.57 25.84 306
5/6/2013 25.69 25.69 25.58 25.61 184
5/3/2013 25.67 25.73 25.60 25.64 125
5/2/2013 25.64 25.71 25.55 25.64 207
5/1/2013 25.59 25.75 25.55 25.65 256
4/30/2013 25.57 25.66 25.47 25.66 343
4/29/2013 25.73 25.73 25.39 25.52 524
4/26/2013 25.76 25.76 25.51 25.66 259
4/25/2013 25.58 25.80 25.58 25.76 629
4/24/2013 25.51 25.60 25.51 25.58 469
4/23/2013 25.56 25.58 25.45 25.57 642
4/22/2013 25.50 25.59 25.38 25.59 377
4/19/2013 25.35 25.53 25.31 25.52 297
4/18/2013 25.32 25.35 25.29 25.35 240
4/17/2013 25.34 25.35 25.27 25.27 238
4/16/2013 25.29 25.35 25.26 25.33 366
4/15/2013 25.32 25.32 25.26 25.28 237
4/12/2013 25.28 25.34 25.26 25.29 145
4/11/2013 25.28 25.35 25.26 25.31 288
4/10/2013 25.28 25.30 25.25 25.29 391
4/9/2013 25.24 25.30 25.19 25.30 194
4/8/2013 25.23 25.25 25.12 25.25 118
4/5/2013 25.26 25.26 25.15 25.19 114
4/4/2013 25.23 25.26 25.21 25.24 157
4/3/2013 25.25 25.26 25.19 25.23 163
4/2/2013 25.19 25.26 25.16 25.21 197
4/1/2013 25.25 25.25 25.11 25.17 173
3/28/2013 25.19 25.25 25.05 25.25 343
3/27/2013 25.04 25.20 25.03 25.15 812
3/26/2013 25.10 25.19 25.02 25.03 526
3/25/2013 25.20 25.20 25.04 25.09 414
3/22/2013 25.13 25.21 25.12 25.20 170
3/21/2013 25.07 25.25 25.00 25.25 779
3/20/2013 25.05 25.12 24.99 25.07 2913
3/19/2013 25.00 25.06 24.93 25.05 475
3/18/2013 25.10 25.10 24.94 24.97 209
3/15/2013 25.15 25.15 25.00 25.01 437
3/14/2013 25.10 25.20 24.97 25.15 460
3/13/2013 25.07 25.20 24.94 25.05 317
3/12/2013 24.94 25.35 24.86 25.35 635
3/11/2013 24.97 24.97 24.90 24.91 188
3/8/2013 25.04 25.05 24.92 24.97 377
3/7/2013 25.04 25.05 24.91 25.05 267
3/6/2013 25.00 25.04 24.95 25.04 388
3/5/2013 24.95 24.98 24.90 24.95 416
3/4/2013 24.96 24.97 24.88 24.89 503
3/1/2013 24.95 24.97 24.92 24.92 289
2/28/2013 24.94 24.97 24.85 24.97 536
2/27/2013 24.99 24.99 24.89 24.91 561
2/26/2013 24.94 25.04 24.89 24.99 266
2/25/2013 25.37 25.42 25.27 25.36 667
2/22/2013 25.31 25.40 25.30 25.35 447
2/21/2013 25.31 25.49 25.21 25.28 938
2/20/2013 25.37 25.37 25.19 25.27 324
2/19/2013 25.31 25.34 25.18 25.28 880
2/15/2013 25.33 25.33 25.23 25.23 252
2/14/2013 25.25 25.35 25.13 25.30 683
2/13/2013 25.20 25.25 25.20 25.23 324
2/12/2013 25.21 25.24 25.11 25.20 647
2/11/2013 25.39 25.39 25.12 25.22 757
2/8/2013 25.13 25.40 25.13 25.35 638
2/7/2013 25.25 25.35 25.14 25.15 612
2/6/2013 25.25 25.35 25.15 25.24 1020
2/5/2013 25.21 25.33 25.06 25.22 958
2/4/2013 25.09 25.20 25.09 25.17 678
2/1/2013 25.10 25.22 25.02 25.22 919
1/31/2013 25.15 25.15 25.00 25.07 444
1/30/2013 25.18 25.18 24.99 25.04 668
1/29/2013 24.95 25.10 24.91 24.94 1110
1/28/2013 25.01 25.03 24.90 24.92 529
1/25/2013 25.07 25.15 24.97 24.99 356
1/24/2013 25.04 25.15 24.97 25.05 750
1/23/2013 25.12 25.12 25.00 25.00 380
1/22/2013 25.30 25.30 24.98 25.08 912
1/18/2013 25.41 25.44 25.25 25.31 1936
1/17/2013 25.37 25.42 25.30 25.36 1447
1/16/2013 25.30 25.35 25.17 25.35 2071
1/15/2013 25.40 25.40 25.26 25.32 796
1/14/2013 25.49 25.50 25.33 25.39 1441
1/11/2013 25.50 25.55 25.45 25.48 1182
1/10/2013 25.40 25.55 25.40 25.52 2372
1/9/2013 25.25 25.41 25.21 25.41 1747
1/8/2013 25.12 25.28 25.08 25.26 2077
1/7/2013 25.15 25.15 25.08 25.11 2430
1/4/2013 24.98 25.15 24.95 25.06 1575
1/3/2013 24.69 24.99 24.69 24.94 776
1/2/2013 24.60 24.88 24.60 24.79 533
Marketplace
Trading Center