TELEPHONE AND DATA SYSTEMS $23.94

down -0.02


24/5/2013 04:24 PM  |  NYSE : TDS  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

TDS historical data

Date Open High Low Close Volume
5/24/2013 23.82 23.94 23.74 23.94 2027
5/23/2013 24.02 24.20 23.85 23.96 6284
5/22/2013 24.81 24.87 24.24 24.30 6378
5/21/2013 23.88 24.86 23.87 24.86 8381
5/20/2013 23.68 24.08 23.68 23.84 8751
5/17/2013 23.14 24.00 22.98 23.72 15928
5/16/2013 22.78 23.20 22.78 23.03 6133
5/15/2013 22.78 22.90 22.52 22.78 6119
5/14/2013 22.78 22.96 22.66 22.88 4972
5/13/2013 22.62 22.76 22.59 22.72 4004
5/10/2013 22.69 22.84 22.47 22.60 9098
5/9/2013 22.65 22.94 22.54 22.62 5412
5/8/2013 22.87 22.91 22.72 22.78 6993
5/7/2013 22.70 22.91 22.66 22.85 5749
5/6/2013 22.73 22.96 22.44 22.61 4829
5/3/2013 22.83 22.83 21.94 22.71 10533
5/2/2013 22.54 22.73 22.28 22.67 6275
5/1/2013 22.49 22.56 22.28 22.30 4971
4/30/2013 22.17 22.47 22.11 22.44 6295
4/29/2013 21.94 22.14 21.84 22.14 5127
4/26/2013 22.03 22.07 21.73 21.89 4320
4/25/2013 21.86 22.08 21.70 22.00 4500
4/24/2013 21.44 21.84 21.33 21.73 4630
4/23/2013 21.41 21.62 21.27 21.54 6085
4/22/2013 21.76 21.76 20.96 21.34 5636
4/19/2013 21.56 21.73 21.37 21.73 17064
4/18/2013 21.39 21.61 21.23 21.48 6006
4/17/2013 21.59 21.78 21.21 21.32 4638
4/16/2013 21.28 21.65 21.15 21.64 5180
4/15/2013 21.65 21.70 21.07 21.13 6653
4/12/2013 21.61 21.77 21.32 21.69 4254
4/11/2013 21.59 21.91 21.53 21.68 5406
4/10/2013 20.85 21.57 20.85 21.55 6616
4/9/2013 20.89 20.99 20.75 20.75 3780
4/8/2013 20.75 20.89 20.61 20.87 5161
4/5/2013 20.71 20.79 20.57 20.71 7427
4/4/2013 20.87 21.07 20.86 20.92 6911
4/3/2013 21.04 21.11 20.77 20.84 5780
4/2/2013 21.19 21.25 20.91 21.00 4321
4/1/2013 21.08 21.21 20.81 21.06 4038
3/28/2013 20.94 21.22 20.79 21.07 8011
3/27/2013 20.97 21.16 20.94 21.00 3817
3/26/2013 21.30 21.40 21.01 21.12 4126
3/25/2013 21.15 21.39 21.04 21.25 3061
3/22/2013 21.27 21.36 21.05 21.11 3710
3/21/2013 21.36 21.54 21.10 21.15 5380
3/20/2013 21.47 21.74 21.41 21.54 3366
3/19/2013 21.81 21.86 21.39 21.41 5917
3/18/2013 21.71 21.96 21.66 21.76 4783
3/15/2013 22.21 22.21 21.88 21.99 22529
3/14/2013 22.16 22.44 22.10 22.20 9132
3/13/2013 22.27 22.45 22.05 22.16 5624
3/12/2013 22.48 22.56 22.31 22.33 4718
3/11/2013 22.56 22.65 22.33 22.47 5121
3/8/2013 22.60 22.74 22.49 22.67 4717
3/7/2013 22.47 22.63 22.44 22.54 5996
3/6/2013 22.50 22.63 22.37 22.50 5082
3/5/2013 22.54 22.67 22.15 22.42 6606
3/4/2013 22.43 22.62 22.32 22.44 7326
3/1/2013 22.84 22.88 22.08 22.44 9067
2/28/2013 23.25 23.58 22.89 22.89 23406
2/27/2013 23.38 23.67 22.76 23.32 7609
2/26/2013 25.40 25.70 23.26 23.36 14711
2/25/2013 25.91 26.17 25.37 25.37 5122
2/22/2013 25.77 25.96 25.66 25.80 2490
2/21/2013 25.58 25.85 25.56 25.61 4383
2/20/2013 25.79 25.99 25.68 25.72 4990
2/19/2013 25.73 25.97 25.66 25.84 6110
2/15/2013 25.61 25.78 25.51 25.65 3240
2/14/2013 25.41 25.73 25.28 25.57 3337
2/13/2013 25.72 25.88 25.42 25.57 5009
2/12/2013 25.18 25.85 25.18 25.71 3865
2/11/2013 25.46 25.48 25.12 25.17 4661
2/8/2013 25.62 25.82 25.41 25.45 2944
2/7/2013 25.62 25.83 25.30 25.54 4983
2/6/2013 25.38 25.63 25.23 25.60 4583
2/5/2013 25.56 25.73 25.41 25.43 6397
2/4/2013 25.52 25.85 25.48 25.50 6252
2/1/2013 25.47 25.82 25.29 25.76 5761
1/31/2013 24.92 25.44 24.92 25.29 7524
1/30/2013 25.04 25.12 24.71 24.98 7272
1/29/2013 25.09 25.22 24.92 25.08 5630
1/28/2013 24.86 25.17 24.75 25.09 5348
1/25/2013 24.85 24.88 24.50 24.85 5736
1/24/2013 24.51 24.67 24.38 24.66 6279
1/23/2013 23.50 24.72 23.49 24.51 10299
1/22/2013 23.42 23.62 23.15 23.57 3685
1/18/2013 22.32 23.52 22.07 23.40 12765
1/17/2013 22.45 22.51 22.12 22.37 6873
1/16/2013 22.50 22.67 22.31 22.34 3841
1/15/2013 22.57 22.63 22.17 22.59 5607
1/14/2013 23.12 23.32 22.61 22.64 5686
1/11/2013 23.13 23.22 22.99 23.12 8473
1/10/2013 23.20 23.35 23.04 23.09 6096
1/9/2013 23.08 23.44 22.96 23.02 3229
1/8/2013 23.42 23.67 22.87 22.97 6602
1/7/2013 23.38 23.69 23.33 23.47 4198
1/4/2013 23.39 23.56 23.39 23.49 3297
1/3/2013 22.94 23.64 22.91 23.36 5245
1/2/2013 22.82 23.10 22.35 22.86 6542
Marketplace
Trading Center