$25.72 -0.03 (%) Telephone And Data Systems Inc - NYSE

Sep. 16, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
9/16/201425.7025.9225.5325.72617,940
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
6/2/201427.7027.7826.9927.10476,586
5/30/201427.6028.4127.4227.71571,417
5/29/201426.8027.3726.6327.19308,232
5/28/201426.7526.9826.5126.70465,772
5/27/201427.0027.0226.6926.76270,547
5/23/201426.5727.0026.5326.89337,165
5/22/201426.2526.8426.2526.59362,547
5/21/201426.2326.4526.2126.24347,952
5/20/201426.6326.7626.1926.20444,354
5/19/201426.8427.0226.5926.66753,929
5/16/201426.8327.0126.6826.83383,437
5/15/201427.1127.2426.5226.76433,049
5/14/201427.3027.4627.0927.14336,999
5/13/201427.4527.4827.2227.34694,101
5/12/201427.0327.4327.0027.41504,177
5/9/201427.0827.3026.9927.02640,301
5/8/201427.5227.9527.1227.12479,658
5/7/201427.4327.6227.1627.59491,051
5/6/201427.2127.5027.1027.42410,713
5/5/201426.8727.3526.7727.23645,627
5/2/201427.7428.2527.0127.02713,211
5/1/201427.3027.6126.8627.501,292,937
4/30/201426.4127.2426.3827.19480,999
4/29/201426.4926.9926.4126.43378,695
4/28/201426.3926.6726.2026.37573,889
4/25/201426.4126.7226.2026.31435,023
4/24/201426.7926.7926.1526.47583,251
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center