TELEPHONE AND DATA $25.82

down -0.01


21/5/2013 04:21 PM  |  NYSE : TDI  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

TDI historical data

Date Open High Low Close Volume
5/21/2013 25.82 25.82 25.73 25.82 46
5/20/2013 25.61 25.87 25.61 25.83 7
5/17/2013 25.64 25.70 25.64 25.70 10
5/16/2013 25.51 25.65 25.51 25.54 37
5/15/2013 25.69 25.69 25.56 25.67 41
5/14/2013 25.63 25.68 25.63 25.68 11
5/13/2013 25.57 25.60 25.56 25.56 13
5/10/2013 25.56 25.69 25.56 25.69 9
5/9/2013 25.76 25.76 25.55 25.69 73
5/8/2013 25.54 25.66 25.54 25.66 48
5/7/2013 25.55 25.65 25.54 25.65 60
5/6/2013 25.48 25.48 25.48 25.48 40
5/3/2013 25.53 25.53 25.38 25.48 19
5/2/2013 25.49 25.49 25.49 25.49 4
5/1/2013 25.34 25.57 25.34 25.39 43
4/30/2013 25.60 25.60 25.33 25.34 82
4/29/2013 25.60 25.60 25.53 25.60 34
4/26/2013 25.61 25.61 25.51 25.51 15
4/25/2013 25.56 25.61 25.56 25.61 3
4/24/2013 25.57 25.61 25.56 25.61 20
4/23/2013 25.61 25.61 25.53 25.61 39
4/22/2013 25.54 25.54 25.50 25.52 33
4/19/2013 25.41 25.54 25.41 25.54 45
4/18/2013 25.42 25.51 25.42 25.49 24
4/17/2013 25.51 25.55 25.51 25.54 10
4/16/2013 25.52 25.54 25.52 25.53 18
4/15/2013 25.58 25.59 25.51 25.52 38
4/12/2013 25.61 25.61 25.53 25.59 16
4/11/2013 25.52 25.61 25.52 25.61 14
4/10/2013 25.52 25.54 25.43 25.43 32
4/9/2013 25.45 25.51 25.45 25.49 23
4/8/2013 25.36 25.43 25.36 25.43 56
4/5/2013 25.44 25.44 25.35 25.35 33
4/4/2013 25.41 25.56 25.41 25.49 56
4/3/2013 25.49 25.50 25.41 25.50 10
4/2/2013 25.30 25.45 25.30 25.42 20
4/1/2013 25.38 25.38 25.34 25.38 18
3/28/2013 25.32 25.38 25.30 25.38 28
3/27/2013 25.26 25.33 25.26 25.32 8
3/26/2013 25.35 25.35 25.31 25.33 10
3/25/2013 25.64 25.71 25.62 25.67 96
3/22/2013 25.64 25.64 25.58 25.60 8
3/21/2013 25.50 25.64 25.50 25.61 43
3/20/2013 25.47 25.55 25.47 25.55 13
3/19/2013 25.46 25.54 25.46 25.54 9
3/18/2013 25.50 25.56 25.50 25.52 41
3/15/2013 25.45 25.59 25.45 25.55 61
3/14/2013 25.41 25.44 25.41 25.42 28
3/13/2013 25.39 25.50 25.38 25.41 62
3/12/2013 25.35 25.46 25.35 25.46 30
3/11/2013 25.48 25.48 25.35 25.40 25
3/8/2013 25.49 25.49 25.43 25.43 56
3/7/2013 25.60 25.60 25.43 25.43 19
3/6/2013 25.42 25.57 25.42 25.51 25
3/5/2013 25.50 25.52 25.45 25.49 16
3/4/2013 25.49 25.52 25.41 25.52 36
3/1/2013 25.46 25.55 25.46 25.55 40
2/28/2013 25.42 25.55 25.42 25.49 25
2/27/2013 25.55 25.55 25.47 25.50 124
2/26/2013 25.52 25.55 25.47 25.55 53
2/25/2013 25.56 25.56 25.47 25.52 19
2/22/2013 25.50 25.54 25.43 25.43 27
2/21/2013 25.61 25.61 25.38 25.50 92
2/20/2013 25.33 25.54 25.33 25.52 35
2/19/2013 25.42 25.50 25.42 25.49 15
2/15/2013 25.36 25.44 25.29 25.39 29
2/14/2013 25.27 25.44 25.27 25.37 20
2/13/2013 25.32 25.39 25.29 25.39 29
2/12/2013 25.46 25.46 25.32 25.32 40
2/11/2013 25.40 25.41 25.31 25.41 50
2/8/2013 25.53 25.60 25.46 25.46 43
2/7/2013 25.58 25.61 25.50 25.61 13
2/6/2013 25.53 25.61 25.51 25.60 33
2/5/2013 25.40 25.53 25.40 25.53 48
2/4/2013 25.33 25.50 25.32 25.50 49
2/1/2013 25.42 25.50 25.33 25.33 37
1/31/2013 25.50 25.50 25.38 25.38 33
1/30/2013 25.41 25.46 25.32 25.41 39
1/29/2013 25.45 25.50 25.36 25.36 44
1/28/2013 25.70 25.70 25.42 25.45 51
1/25/2013 25.72 25.85 25.70 25.70 24
1/24/2013 25.90 25.95 25.65 25.78 35
1/23/2013 25.94 25.94 25.83 25.91 37
1/22/2013 25.86 25.93 25.73 25.90 51
1/18/2013 25.84 25.84 25.39 25.69 45
1/17/2013 25.80 25.91 25.79 25.79 50
1/16/2013 25.90 25.92 25.73 25.85 76
1/15/2013 25.61 25.93 25.61 25.93 51
1/14/2013 25.52 25.63 25.52 25.63 17
1/11/2013 25.50 25.50 25.50 25.50 20
1/10/2013 25.40 25.49 25.38 25.49 90
1/9/2013 25.36 25.40 25.31 25.40 21
1/8/2013 25.23 25.30 25.20 25.29 60
1/7/2013 25.29 25.38 25.29 25.38 12
1/4/2013 25.21 25.36 25.21 25.35 53
1/3/2013 25.27 25.35 25.25 25.29 37
1/2/2013 25.23 25.34 25.10 25.14 48
12/31/2012 25.05 25.24 25.05 25.24 33
12/28/2012 25.12 25.20 25.08 25.11 33
12/27/2012 25.13 25.15 25.04 25.13 40
Marketplace
Trading Center