$24.43 0.00 (%) Telephone And Data Systems Inc - NYSE

Oct. 22, 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
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
7/29/201424.9126.0524.9025.921,111,868
7/28/201424.5024.6624.4324.65321,891
7/25/201424.8024.9024.4524.47461,535
7/24/201424.7524.9324.6224.87428,859
7/23/201424.4924.7524.2924.73679,098
7/22/201424.8425.1224.3724.45872,423
7/21/201425.4325.4324.6324.71847,783
7/18/201425.2025.5525.1025.531,500,746
7/17/201425.5525.6425.0325.16568,741
7/16/201425.4225.9125.0725.69914,375
7/15/201425.4725.5325.0425.27451,692
7/14/201425.4325.6525.2825.48436,886
7/11/201425.3325.4024.9725.24485,012
7/10/201424.9125.4124.7825.28506,683
7/9/201425.5225.5825.0425.18582,523
7/8/201425.8725.9525.1925.41710,505
7/7/201426.1826.3425.7825.95495,594
7/3/201426.1126.3225.9526.32494,144
7/2/201425.7526.3725.6626.08677,283
7/1/201426.2026.2925.6025.67866,025
6/30/201425.9226.1625.6826.11838,402
6/27/201425.6926.0525.5526.00916,784
6/26/201425.8325.9125.6325.80403,622
6/25/201425.3325.8825.3225.88494,603
6/24/201425.4125.8525.3025.35654,064
6/23/201425.8025.8025.2225.49538,052
6/20/201426.0026.0225.2625.761,101,815
6/19/201426.0026.0825.7625.99441,729
6/18/201425.5726.0525.5426.001,656,599
6/17/201425.3325.8225.3225.58661,011
6/16/201425.3125.3524.6725.32707,167
6/13/201425.2325.5125.0525.35660,306
6/12/201425.5925.7225.1525.22501,993
6/11/201426.2126.3525.5925.67449,352
6/10/201426.3826.4826.1326.36367,100
6/9/201426.4726.6326.2126.36486,879
6/6/201426.8227.0026.4626.46351,746
6/5/201426.7126.7926.3126.77374,774
6/4/201427.0027.0026.5726.61349,081
6/3/201427.0727.2826.8726.98447,378
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center