$28.70 +0.19 (%) Telephone And Data Systems Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
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
4/7/201629.3529.3528.8528.96600,889
4/6/201629.5129.5829.1329.49677,251
4/5/201630.4230.5329.4129.471,650,722
4/4/201630.4530.7030.2630.56646,858
4/1/201629.8030.5129.5030.43849,708
3/31/201629.9430.2929.7730.09740,746
3/30/201629.8530.2129.5829.94640,015
3/29/201629.0129.7528.6629.74566,244
3/28/201628.5529.0928.5329.02362,407
3/24/201628.3628.4327.5228.43577,207
3/23/201628.4828.7928.3428.57526,988
3/22/201628.3828.8028.2928.56497,562
3/21/201628.1828.5027.9228.50596,067
3/18/201628.5728.8028.0628.26915,162
3/17/201627.8828.6027.7928.54369,947
3/16/201627.6528.1627.6527.89501,972
3/15/201627.4528.1327.4127.63348,848
3/14/201627.7728.0127.4427.70462,998
3/11/201627.5728.1327.3027.94433,297
3/10/201627.3527.5626.9027.20725,117
3/9/201627.8828.0827.0327.21642,105
3/8/201627.6927.9227.4827.79667,768
3/7/201627.4127.9327.2327.78468,956
3/4/201627.6327.8827.3627.57547,407
3/3/201627.3327.5627.2327.53560,554
3/2/201626.8227.3326.4727.31506,262
3/1/201626.8727.0626.5026.94567,488
2/29/201626.3126.7926.1626.72639,662
2/26/201626.2026.4025.9726.38662,424
2/25/201625.6026.1225.5526.09607,126
2/24/201624.7325.7924.5725.601,180,327
2/23/201623.9525.5323.7924.921,130,003
2/22/201622.8924.9422.2823.942,002,394
2/19/201624.3424.7021.0522.582,147,811
2/18/201623.8724.0523.5023.83927,745
2/17/201623.6823.8823.5723.88703,009
2/16/201623.5823.7223.1523.46473,099
2/12/201622.8923.5022.5623.36447,127
2/11/201622.4923.1022.2922.98619,578
2/10/201622.8423.1522.5022.96404,473
2/9/201622.4222.9122.2322.73720,042
2/8/201623.8523.9322.5622.861,217,911
2/5/201624.5725.2723.9623.982,489,567
2/4/201624.0624.8824.0624.57843,898
2/3/201623.4124.5923.3224.171,296,110
2/2/201622.8923.2422.4923.16731,862
2/1/201623.0523.2522.8023.13591,567
1/29/201622.8623.2022.5623.19869,294
1/28/201622.9022.9722.5322.68458,116
1/27/201622.5422.8122.2822.57505,098
1/26/201622.1022.8922.0422.66605,934
1/25/201621.6722.4521.3521.89702,251
1/22/201621.3821.8721.0921.74781,906
1/21/201621.4621.6020.9320.99848,229
1/20/201621.6321.7020.8321.40789,741
1/19/201622.2122.4421.8822.02959,113
1/15/201622.4422.6821.7721.911,199,438
1/14/201622.7923.2122.1523.01959,732
1/13/201624.1224.2222.7622.77638,471
1/12/201624.2924.4923.7523.97530,973
1/11/201623.9924.2323.7223.99496,120
1/8/201623.9224.2523.7723.85583,890
1/7/201624.1124.2223.6123.74726,048
1/6/201624.7724.9124.3124.57698,925
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center