$24.83 +0.42 (%) Telephone And Data Systems Inc - NYSE

Dec. 19, 2014 | 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
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
10/30/201424.9425.0724.8524.93898,548
10/29/201425.0825.3524.8525.00586,084
10/28/201425.1125.1524.8425.12555,904
10/27/201424.6824.9724.5224.89276,092
10/24/201424.8824.9124.5924.80258,893
10/23/201424.6224.9124.0524.80350,620
10/22/201424.5624.7924.3524.43371,530
10/21/201424.0824.6124.0824.52380,195
10/20/201423.3324.3023.3324.06449,714
10/17/201423.6823.7323.1123.401,133,764
10/16/201422.8123.5522.6123.40730,490
10/15/201422.2523.4922.1923.20719,383
10/14/201422.5222.7622.3522.48527,882
10/13/201422.2622.8822.2622.40549,826
10/10/201422.8223.1422.2222.23441,329
10/9/201423.5523.8622.7422.86592,485
10/8/201423.5423.6622.9923.63474,894
10/7/201423.3823.7623.3223.50568,769
10/6/201423.5423.7723.3623.55381,118
10/3/201423.6123.7223.3023.43418,202
10/2/201423.3623.7622.9623.44504,894
10/1/201423.9524.1923.4223.43880,642
9/30/201423.9124.1423.7623.96426,947
9/29/201424.3124.4423.7823.97422,880
9/26/201424.3224.6024.2424.49373,003
9/25/201424.5524.5624.1024.28480,921
9/24/201424.5624.7724.2224.69374,852
9/23/201424.7924.8824.4824.52327,413
9/22/201425.2825.2824.8224.88322,859
9/19/201425.7925.7925.0825.31758,854
9/18/201425.8026.0325.7425.75250,263
9/17/201425.6925.9625.5025.79373,331
9/16/201425.7025.9225.5325.72618,407
9/15/201426.0026.1025.6525.75288,366
9/12/201426.4326.5425.8225.88619,125
9/11/201425.9126.5225.8126.44540,340
9/10/201426.2126.3125.7926.18349,913
9/9/201426.7626.7626.0826.19392,340
9/8/201426.7026.8926.4626.76463,912
9/5/201426.6026.8026.4226.73293,113
9/4/201426.5726.9326.3726.58381,475
9/3/201426.4526.7826.4226.51296,077
9/2/201426.2126.4725.8526.45776,921
8/29/201425.7726.4225.6326.34433,024
8/28/201425.9625.9625.5725.72385,578
8/27/201425.8826.1325.6226.02302,779
8/26/201425.6025.8925.5025.83342,019
8/25/201425.7025.8325.5525.59290,145
8/22/201425.4925.6625.3625.62320,645
8/21/201425.5225.6925.4525.48505,035
8/20/201425.3325.5225.2125.50391,944
8/19/201425.5025.6125.3725.42474,987
8/18/201425.4725.5325.3825.50411,154
8/15/201425.6125.6925.0925.33391,419
8/14/201425.3925.5125.3225.50499,329
8/13/201425.4125.5225.1825.34448,204
8/12/201424.6725.5024.6525.30641,330
8/11/201424.8925.0824.5524.67394,379
8/8/201424.6824.8924.3924.89711,718
8/7/201424.8024.9024.5224.70696,995
8/6/201425.4325.5324.5024.601,208,941
8/5/201424.3126.0524.3025.552,353,201
8/4/201424.5024.5723.0823.471,852,173
8/1/201424.5224.8923.4524.501,422,716
7/31/201425.1225.2424.8625.00711,615
7/30/201425.9326.0025.0725.28550,160
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center