$29.26 +0.29 (%) Telephone And Data Systems Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
12/8/201628.9729.3328.9229.26746,394
12/7/201628.5229.0928.3628.97586,111
12/6/201628.0628.4327.8128.37444,822
12/5/201627.8728.0827.6828.08441,480
12/2/201626.8927.6826.7427.64567,002
12/1/201626.9727.1326.5826.82354,455
11/30/201627.4027.5026.9226.93501,616
11/29/201627.2327.4027.0727.20349,142
11/28/201627.2027.3427.0527.25378,979
11/25/201626.9027.1826.8227.13139,885
11/23/201626.3926.9026.2026.83303,032
11/22/201626.8226.8826.4126.49507,529
11/21/201626.2926.6626.0926.66447,423
11/18/201625.9226.2525.8726.07565,044
11/17/201625.7526.2125.7525.92516,783
11/16/201625.5925.7825.1325.69644,624
11/15/201625.7125.7525.4125.56522,826
11/14/201625.9226.0225.5025.57447,224
11/11/201625.2925.8125.2625.74409,072
11/10/201626.1726.1825.3025.42472,622
11/9/201625.4925.9925.3825.97448,267
11/8/201625.7725.9925.5525.72477,890
11/7/201625.6125.9325.2725.90625,192
11/4/201624.7125.8224.1225.32787,870
11/3/201625.0425.2924.8825.04497,123
11/2/201625.5625.7724.8625.04584,732
11/1/201625.8526.0525.4225.67475,827
10/31/201625.9026.0725.6725.84865,742
10/28/201626.3726.8825.7525.79446,959
10/27/201626.1826.5025.9926.37492,957
10/26/201626.2426.3926.0226.07371,777
10/25/201626.7926.9226.2826.34326,315
10/24/201627.9727.9726.5426.86456,044
10/21/201626.5426.7526.3526.55375,295
10/20/201626.7926.9326.5126.70280,935
10/19/201627.0327.1426.8326.93383,670
10/18/201627.1727.2126.8726.97343,083
10/17/201626.7427.0026.4426.80482,263
10/14/201626.7627.0526.6826.75287,838
10/13/201626.7226.7626.5526.61292,210
10/12/201626.8426.9826.7126.92378,231
10/11/201627.1027.1426.6126.78397,696
10/10/201626.8727.3326.8727.20298,941
10/7/201627.1027.1526.5626.68372,956
10/6/201627.1327.1726.7527.07339,541
10/5/201627.4827.5727.1027.20929,106
10/4/201627.2027.4927.0227.34482,991
10/3/201627.1227.2726.9427.20422,910
9/30/201627.4727.5227.1727.18451,194
9/29/201627.5927.8527.3527.36309,263
9/28/201627.1927.7227.0827.70440,535
9/27/201627.2427.3927.0627.15312,598
9/26/201627.0927.5627.0327.23379,487
9/23/201627.4027.5327.1927.24320,207
9/22/201627.3227.6527.2227.59423,792
9/21/201626.8627.2326.7427.14373,932
9/20/201627.1727.1826.7026.70337,224
9/19/201627.4427.5526.9526.99402,394
9/16/201627.0227.3126.8127.281,174,490
9/15/201626.7027.2626.6827.12467,825
9/14/201626.6726.8826.4626.73503,938
9/13/201627.3227.3226.4626.78684,108
9/12/201626.8327.6126.7427.59491,407
9/9/201628.0328.0527.0427.04564,319
9/8/201628.3428.4128.1128.30410,468
9/7/201627.8028.4027.7228.39558,662
9/6/201628.1628.1727.7327.76408,886
9/2/201628.0028.2327.9628.14347,441
9/1/201627.8927.8927.4827.78606,786
8/31/201627.9728.0427.6127.87418,327
8/30/201628.1228.1727.8428.00276,998
8/29/201627.9828.2427.8728.13385,405
8/26/201628.3228.4827.7227.86383,659
8/25/201627.9828.3827.9428.32381,080
8/24/201628.2628.4227.9428.00321,816
8/23/201628.5128.6928.3228.32270,238
8/22/201628.4028.4328.1528.37327,483
8/19/201628.7928.7928.2828.51412,082
8/18/201628.7728.9928.6228.99332,569
8/17/201628.8228.8828.3928.72576,132
8/16/201629.3229.4428.7928.81440,927
8/15/201629.5829.8329.3729.45460,278
8/12/201629.8629.9129.4129.47464,857
8/11/201630.2830.2829.7829.91580,668
8/10/201630.4430.4430.0330.13320,478
8/9/201630.5630.6530.2930.39402,101
8/8/201631.3431.4130.4430.49670,164
8/5/201631.9032.0030.8931.34438,012
8/4/201630.7830.9630.5730.90385,124
8/3/201630.4730.8330.3930.81475,089
8/2/201631.1631.2330.4530.51503,329
8/1/201631.5031.6931.0731.12479,375
7/29/201631.4731.8031.3031.49642,161
7/28/201631.1431.5231.0131.47545,890
7/27/201631.6431.6831.2331.26497,830
7/26/201631.4731.7731.4231.51405,259
7/25/201631.7431.9231.5131.57478,976
7/22/201631.1331.8331.0631.75326,921
7/21/201631.2731.5730.8631.04534,250
7/20/201631.1631.3230.7531.25380,896
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center