$25.23 -0.15 (%) Telephone And Data Systems Inc - NYSE

Mar. 26, 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
3/26/201525.3225.4925.0225.23513,973
3/25/201525.8726.0625.3825.38446,832
3/24/201526.3726.4525.8425.86455,396
3/23/201526.2726.4226.1926.37670,182
3/20/201526.2126.4826.1226.271,135,703
3/19/201526.0326.2125.8526.11282,009
3/18/201525.9226.2825.7726.13755,014
3/17/201525.7525.9925.5825.951,136,523
3/16/201525.4425.9925.3725.79424,569
3/13/201525.4325.6325.0925.36562,598
3/12/201525.0225.6125.0225.53577,071
3/11/201524.7725.1824.2824.99760,286
3/10/201525.0425.2124.6424.76495,201
3/9/201525.3125.6425.2725.29646,245
3/6/201525.0425.3824.8725.251,480,678
3/5/201524.4925.2524.3925.12931,408
3/4/201524.8724.9324.4624.49455,120
3/3/201525.1825.3624.7924.85470,344
3/2/201525.4125.4624.9025.31398,656
2/27/201525.1325.6625.1325.44448,983
2/26/201526.2526.4625.1225.19583,574
2/25/201525.1626.6225.1626.49685,930
2/24/201525.0725.4625.0025.25342,214
2/23/201525.2825.3824.7925.13407,841
2/20/201525.2525.3524.8425.31257,191
2/19/201525.1025.4624.9925.25388,676
2/18/201525.1425.3524.7825.14680,050
2/17/201526.1726.2625.2025.29971,465
2/13/201526.2426.5726.1026.23370,431
2/12/201526.5026.6426.1826.24316,881
2/11/201526.2226.4325.9826.36256,664
2/10/201526.2826.3125.8226.25247,174
2/9/201525.8226.3925.7426.10554,034
2/6/201525.5526.0425.4125.98868,983
2/5/201524.7625.4624.5925.44502,587
2/4/201524.5624.8724.3824.62451,891
2/3/201524.0624.7723.9124.68583,060
2/2/201523.2623.9223.1723.81647,815
1/30/201523.0123.4023.0023.252,054,052
1/29/201523.8823.8923.2123.25996,103
1/28/201524.2124.4023.8523.96597,769
1/27/201524.1624.3223.9724.01488,323
1/26/201524.0824.4923.6724.45462,423
1/23/201524.3024.4223.9524.16330,512
1/22/201524.1124.5023.9224.37475,161
1/21/201523.8724.1923.6524.03367,610
1/20/201523.8724.2223.5223.97538,348
1/16/201523.4223.9623.3423.88440,326
1/15/201523.9823.9923.2923.41430,637
1/14/201524.2624.4023.4523.93531,484
1/13/201524.6024.9924.1924.42645,868
1/12/201524.2224.5724.0324.47403,577
1/9/201524.5524.6024.1224.20590,141
1/8/201524.0224.7723.7524.58832,425
1/7/201523.9023.9023.3623.75844,199
1/6/201523.9624.3623.5423.691,253,746
1/5/201525.3125.3323.5223.95921,936
1/2/201525.3825.5025.1125.31433,272
12/31/201426.1826.1825.2325.25714,983
12/30/201425.7626.3725.5926.08620,339
12/29/201424.5826.0924.5626.01596,700
12/26/201424.5524.7624.3524.67369,052
12/24/201424.7624.7924.2524.47292,406
12/23/201425.1325.3824.7524.83255,368
12/22/201424.8625.0124.6224.97307,096
12/19/201424.3724.8424.2724.831,004,896
12/18/201424.1924.5424.0424.41492,463
12/17/201423.1523.9422.9523.86381,003
12/16/201422.8323.4922.7723.15515,218
12/15/201423.4423.5222.9322.95508,866
12/12/201423.6123.7423.2623.36380,867
12/11/201423.8224.2423.7923.85391,693
12/10/201424.7224.7923.8523.86479,463
12/9/201424.4524.8724.2724.80394,326
12/8/201424.7024.8724.5924.77345,662
12/5/201424.9125.1424.6124.82347,542
12/4/201424.8024.8824.4524.84453,141
12/3/201425.0225.1624.7524.84362,206
12/2/201425.0925.2924.9025.00354,353
12/1/201425.5625.5825.1125.13419,025
11/28/201424.8425.6824.6225.56306,105
11/26/201424.9525.1724.7524.84778,267
11/25/201425.2225.2424.8924.95826,284
11/24/201425.4725.4725.1025.21418,225
11/21/201425.5225.5825.1225.28304,229
11/20/201425.0025.2924.9325.24326,875
11/19/201425.5925.5924.9825.15447,887
11/18/201425.6925.7925.5425.64408,750
11/17/201425.7125.8625.4125.66315,604
11/14/201425.4625.9125.4525.83346,602
11/13/201425.9626.0925.4425.49419,802
11/12/201425.7226.1325.6525.98353,068
11/11/201426.0626.1325.6625.85414,498
11/10/201426.3226.4925.8426.03501,026
11/7/201425.6626.3825.5626.35407,071
11/6/201425.6725.7925.3825.69383,962
11/5/201426.0926.0925.6325.68467,081
11/4/201425.4126.0725.4026.00836,310
11/3/201425.6926.2825.5125.591,125,740
10/31/201425.6826.1124.5625.641,050,987
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center