$27.60 0.00 (%) Telephone And Data Systems Inc - NYSE

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
9/3/201527.2427.6827.2427.60384,879
9/2/201527.6427.7826.8227.28656,241
9/1/201528.0828.2027.1327.19429,805
8/31/201528.3828.5428.0028.44441,153
8/28/201528.2428.7028.2428.53374,420
8/27/201527.6428.4627.5728.33480,853
8/26/201527.5927.7126.7427.36579,840
8/25/201528.3628.4226.8926.93622,234
8/24/201527.7629.0026.8227.56840,123
8/21/201529.2129.5428.9828.99376,925
8/20/201529.7630.0529.4929.50297,038
8/19/201530.1030.3129.6330.15347,203
8/18/201530.4030.6430.1930.31320,296
8/17/201529.8630.5929.8530.49396,018
8/14/201529.5230.1729.4230.04294,479
8/13/201529.5929.7529.4329.54351,630
8/12/201529.8029.9829.0129.64507,581
8/11/201530.0130.3129.6930.04404,922
8/10/201529.5230.3429.5230.31351,682
8/7/201529.2129.5229.0729.30291,100
8/6/201529.1729.4128.9829.31339,551
8/5/201529.6229.6428.9929.16510,400
8/4/201529.9030.2929.3429.39523,062
8/3/201529.4730.1029.3030.05839,734
7/31/201528.0830.0227.7629.411,103,396
7/30/201527.7027.7827.1427.43648,929
7/29/201527.4427.9027.3227.75474,787
7/28/201527.6727.8327.3327.50579,615
7/27/201527.5327.7527.3927.49373,400
7/24/201528.3028.3827.6927.80338,434
7/23/201528.2928.5128.0328.28332,175
7/22/201528.2628.4128.1428.25330,695
7/21/201528.7028.8428.3428.40584,976
7/20/201528.9228.9228.4528.70368,099
7/17/201529.2329.2428.6328.91399,111
7/16/201529.3629.6029.0129.20308,107
7/15/201529.4929.5529.0929.17225,559
7/14/201528.9529.5128.9529.48243,012
7/13/201529.0729.1128.8228.99247,018
7/10/201528.6329.1328.6328.83265,266
7/9/201528.8828.9528.2928.29399,602
7/8/201528.5428.8328.3428.44462,324
7/7/201529.1429.1728.4128.83476,792
7/6/201529.1429.2528.8329.12342,445
7/2/201529.5129.5329.1729.43260,498
7/1/201529.6829.7929.2729.40571,715
6/30/201529.7029.7029.0729.40501,687
6/29/201529.8930.1629.3629.38338,311
6/26/201530.2330.3430.0130.17570,929
6/25/201530.1630.2529.9830.15534,750
6/24/201530.0130.1729.8029.98482,094
6/23/201529.7630.1429.6530.09466,409
6/22/201529.6329.8629.4929.64463,402
6/19/201529.6729.9429.3429.36788,379
6/18/201529.3929.7929.3629.68569,305
6/17/201529.5029.6029.2729.42475,379
6/16/201529.5129.5429.2329.49572,498
6/15/201529.8830.1129.2129.63484,838
6/12/201530.1830.4830.1630.19357,134
6/11/201530.4530.6930.2530.56602,823
6/10/201530.1430.7629.9930.47735,456
6/9/201529.7730.0429.6329.98458,654
6/8/201529.8529.9429.7629.83330,016
6/5/201530.0230.0429.6129.90494,343
6/4/201529.9030.2529.6930.02593,199
6/3/201529.7230.1229.6229.91457,663
6/2/201529.4229.7929.2829.58504,678
6/1/201529.8329.9729.4929.54618,133
5/29/201529.6129.7729.2729.69591,288
5/28/201530.1230.1729.5529.70444,536
5/27/201529.5830.3029.4530.28595,927
5/26/201529.5329.7629.1629.54552,387
5/22/201529.8129.9129.3929.70413,513
5/21/201529.7030.0929.6429.85523,080
5/20/201529.3429.8629.1929.81683,160
5/19/201530.0330.0328.8929.34502,119
5/18/201529.8330.3229.7930.05789,450
5/15/201529.7630.0529.6429.99816,381
5/14/201529.9929.9929.5829.71582,116
5/13/201529.8530.0029.6129.86850,162
5/12/201529.2829.8829.0329.78877,769
5/11/201529.3029.5029.1629.26914,323
5/8/201529.2329.3328.8429.28871,067
5/7/201528.7529.2428.7228.90724,918
5/6/201529.0929.1828.7628.84595,585
5/5/201529.2029.4428.8828.97669,707
5/4/201528.9329.3928.8229.261,393,180
5/1/201526.8929.2426.8928.811,359,195
4/30/201526.5926.7726.3426.711,323,097
4/29/201526.8527.1226.6426.71449,019
4/28/201526.8627.0726.7126.92542,468
4/27/201527.2727.4026.7326.80394,219
4/24/201526.8227.2126.6727.21682,155
4/23/201527.0727.4026.7426.79520,096
4/22/201526.5427.0526.5027.04333,952
4/21/201526.7226.8426.3626.51275,405
4/20/201526.2226.6226.1326.58194,225
4/17/201526.5626.5626.0626.20265,538
4/16/201526.8626.9526.5826.69236,209
4/15/201526.9627.1526.7426.97327,559
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!