$28.13 +0.27 (%) Telephone And Data Systems Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
8/29/201627.9828.2427.8728.13385,405
8/26/201628.3228.4827.7227.86383,659
8/25/201627.9828.3827.9428.32381,080
8/24/201628.2628.4227.9428.00321,816
8/23/201628.5128.6928.3228.32270,238
8/22/201628.4028.4328.1528.37327,483
8/19/201628.7928.7928.2828.51412,082
8/18/201628.7728.9928.6228.99332,569
8/17/201628.8228.8828.3928.72576,132
8/16/201629.3229.4428.7928.81440,927
8/15/201629.5829.8329.3729.45460,278
8/12/201629.8629.9129.4129.47464,857
8/11/201630.2830.2829.7829.91580,668
8/10/201630.4430.4430.0330.13320,478
8/9/201630.5630.6530.2930.39402,101
8/8/201631.3431.4130.4430.49670,164
8/5/201631.9032.0030.8931.34438,012
8/4/201630.7830.9630.5730.90385,124
8/3/201630.4730.8330.3930.81475,089
8/2/201631.1631.2330.4530.51503,329
8/1/201631.5031.6931.0731.12479,375
7/29/201631.4731.8031.3031.49642,161
7/28/201631.1431.5231.0131.47545,890
7/27/201631.6431.6831.2331.26497,830
7/26/201631.4731.7731.4231.51405,259
7/25/201631.7431.9231.5131.57478,976
7/22/201631.1331.8331.0631.75326,921
7/21/201631.2731.5730.8631.04534,250
7/20/201631.1631.3230.7531.25380,896
7/19/201631.2731.4431.0631.14435,854
7/18/201631.5731.5730.9131.34362,422
7/15/201631.5831.7731.5331.72398,360
7/14/201631.4431.6231.3531.54517,395
7/13/201630.9631.3030.6931.25531,908
7/12/201630.3330.9730.2930.85468,105
7/11/201629.6430.0829.4730.08563,678
7/8/201629.2629.6029.1829.60477,651
7/7/201629.2429.3928.9229.11305,482
7/6/201629.2829.3328.9429.231,034,268
7/5/201629.6429.9329.2629.30660,931
7/1/201629.6629.9129.4029.83481,255
6/30/201629.0129.6828.8129.66673,494
6/29/201628.7029.0528.6128.91565,176
6/28/201627.7928.4127.6528.37547,565
6/27/201627.8528.0327.3427.57448,189
6/24/201628.0928.5627.9228.09624,082
6/23/201628.8529.2528.7529.24336,392
6/22/201628.9229.0528.4228.47342,559
6/21/201628.3828.9628.2128.90457,842
6/20/201628.2628.6328.0428.26488,035
6/17/201627.8327.9927.5827.95777,589
6/16/201627.4827.9527.3227.94576,045
6/15/201627.7627.9527.5827.70332,766
6/14/201627.4427.8627.4427.70474,033
6/13/201627.7027.8827.4227.58443,938
6/10/201628.3028.4227.8127.81353,714
6/9/201628.7028.9628.1928.55504,422
6/8/201628.9629.1128.8428.90305,283
6/7/201628.9229.1028.7528.95256,125
6/6/201628.6229.1728.5128.82368,517
6/3/201628.6228.7828.3328.49402,086
6/2/201628.1428.6227.9828.62370,365
6/1/201628.6428.9828.2328.24385,223
5/31/201628.8729.1928.6628.79507,683
5/27/201628.5528.8428.3128.70446,760
5/26/201628.1428.6127.8328.51499,024
5/25/201627.8728.2827.3428.021,169,612
5/24/201627.6527.7827.2527.67375,192
5/23/201627.5227.8527.2927.48481,527
5/20/201627.4627.7327.1927.52402,970
5/19/201627.1727.4226.9627.34349,446
5/18/201627.6227.8027.0827.29350,784
5/17/201627.8028.2827.5727.67486,733
5/16/201627.7928.1627.7227.92400,365
5/13/201628.0628.3527.7527.78408,298
5/12/201628.0228.2927.9428.13514,891
5/11/201628.0828.2227.8027.85516,461
5/10/201627.6328.2327.6328.04914,180
5/9/201626.6727.6926.6727.57866,434
5/6/201628.2428.4125.5426.762,225,758
5/5/201629.7929.9129.4929.58420,690
5/4/201629.4829.7429.4629.63358,665
5/3/201630.0230.1529.4629.76358,392
5/2/201629.6530.1229.4030.12521,685
4/29/201629.7530.1729.0929.57747,730
4/28/201629.9930.3029.7429.78373,018
4/27/201630.0230.5229.9330.21317,741
4/26/201629.9930.2329.7430.11516,248
4/25/201629.8929.9429.5329.72556,664
4/22/201629.7030.0529.5529.90450,713
4/21/201629.9530.0129.4729.70464,974
4/20/201630.3630.4729.9429.96332,603
4/19/201630.2030.5930.2030.34263,464
4/18/201629.8430.1229.6530.07289,923
4/15/201629.5930.1329.5930.01579,857
4/14/201629.3429.8129.3329.54319,398
4/13/201629.1629.4928.6129.43472,669
4/12/201628.9829.3728.9229.01481,302
4/11/201629.2529.2528.7328.90452,604
4/8/201629.2429.3728.8629.00402,393
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center