Telephone And Data Systems Inc $25.42

down -0.08


19/8/2014 04:03 PM  |  NYSE : TDS  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
3/27/201425.1525.6525.1525.26606,113
3/26/201425.0625.2724.9525.13802,501
3/25/201425.5225.8224.7124.91543,532
3/24/201425.4425.5625.0925.51684,641
3/21/201425.2825.5225.0225.291,206,577
3/20/201424.4025.2224.3725.12571,394
3/19/201424.5124.7524.3324.40582,077
3/18/201423.9624.8323.9124.491,234,955
3/17/201423.3123.9523.2323.91735,193
3/14/201423.2723.4923.0823.26534,085
3/13/201423.4223.5123.1823.28797,042
3/12/201423.3423.5123.1423.38685,178
3/11/201423.7123.7723.4523.631,116,742
3/10/201423.6523.7923.4123.70803,045
3/7/201423.9624.0923.4323.651,057,727
3/6/201423.9524.1523.7723.951,226,435
3/5/201424.5524.8023.9223.95832,770
3/4/201424.5725.0424.1524.571,378,950
3/3/201423.2725.2223.2724.411,607,257
2/28/201423.2223.2822.6522.791,162,104
2/27/201422.5123.9722.5123.341,521,320
2/26/201424.4524.4721.3022.382,221,899
2/25/201424.6524.7024.3524.37706,210
2/24/201424.9525.0924.6224.66463,305
2/21/201424.9125.0924.8025.01362,912
2/20/201424.7324.9024.5524.84289,885
2/19/201424.6224.7724.4424.66615,491
2/18/201425.1525.2424.6724.71497,220
2/14/201425.2625.4424.9625.16402,633
2/13/201424.6925.4924.6525.30672,274
2/12/201425.2725.4724.7624.80677,816
2/11/201425.2725.4025.0625.26500,461
2/10/201425.1325.1524.8725.07407,372
2/7/201425.2525.4125.0025.17346,211
2/6/201424.9725.2124.8525.11341,889
2/5/201425.5325.6624.9124.96774,757
2/4/201426.2926.2925.6925.71729,416
2/3/201427.0427.0926.2026.201,205,930
1/31/201426.6427.3226.6427.02632,953
1/30/201427.0127.1626.7626.96882,403
1/29/201427.1127.1526.6026.73982,515
1/28/201427.2227.5027.0327.42843,139
1/27/201427.3627.4627.0827.151,005,480
1/24/201427.6327.6327.1827.361,052,310
1/23/201427.7527.8027.4227.72442,846
1/22/201427.8127.9027.5027.84498,083
1/21/201427.3227.8127.3027.80598,082
1/17/201427.4427.5927.1027.201,239,417
1/16/201427.3627.5327.2027.44504,728
1/15/201427.3227.7727.1927.46508,503
1/14/201427.0027.3226.9427.27530,958
1/13/201426.9927.3326.8526.96769,737
1/10/201427.2027.3026.8627.111,189,148
1/9/201427.4727.4727.0927.181,034,038
1/8/201426.9527.4326.7827.431,021,151
1/7/201426.5327.2626.4726.99766,322
1/6/201426.1426.5626.0526.48559,207
1/3/201425.6426.1425.5326.04389,136
1/2/201425.7625.8725.3525.66476,268
12/31/201325.8926.0225.6525.78383,810
12/30/201326.3926.4825.9025.90503,394
12/27/201326.4426.5126.3026.38542,594
12/26/201325.8726.2925.5626.29679,287
12/24/201325.6525.8425.6025.83190,142
12/23/201325.2625.6225.2125.60618,750
12/20/201324.7225.0824.7225.05790,235
12/19/201324.5924.7724.4924.72492,740
12/18/201325.1125.1424.2224.591,035,311
12/17/201325.3625.3624.9025.13577,561
12/16/201324.8025.2324.7025.15781,890
12/13/201324.7924.9024.3424.69876,232
12/12/201324.6424.8024.4624.75734,062
12/11/201325.0825.3324.7024.74794,026
12/10/201325.5825.7424.7025.071,807,921
12/9/201326.4726.5525.5025.681,304,785
12/6/201326.5527.1426.4826.61568,569
12/5/201326.7226.8726.1926.28735,732
12/4/201327.1027.2426.6626.73711,310
12/3/201327.1227.2226.7027.21750,740
12/2/201327.7928.0327.1827.23577,683
11/29/201327.8228.0227.7327.81281,023
11/27/201328.2728.2827.7727.81437,577
11/26/201328.2828.4728.1428.25385,297
11/25/201328.8728.8728.2428.30332,488
11/22/201329.3629.4328.7528.86272,319
11/21/201328.8829.5528.8129.35510,278
11/20/201328.9629.3128.7128.82383,561
11/19/201329.1729.2028.7028.89780,405
11/18/201329.7429.7629.1729.23662,186
11/15/201329.5829.8429.3729.64334,078
11/14/201329.5029.6229.3429.47321,593
11/13/201329.1729.5528.9729.44476,227
11/12/201329.4129.5629.1529.21389,262
11/11/201329.3529.6629.2629.43248,409
11/8/201329.2929.3728.8629.36621,972
11/7/201330.7730.7729.2529.271,062,903
11/6/201330.6930.8330.3130.80585,509
11/5/201330.2130.7830.1430.47809,027
11/4/201330.8031.0130.0630.21816,705
11/1/201331.1631.2030.0530.64977,204
Trading Center