$24.83 +0.42 (%) Telephone And Data Systems Inc - NYSE

Dec. 19, 2014 | 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
3/17/201034.6634.8234.5234.64246,100
3/16/201034.5434.8334.4634.56249,400
3/15/201034.1334.5434.0034.40257,700
3/12/201034.5534.6334.1534.33295,200
3/11/201034.1734.3933.9134.36271,400
3/10/201033.4834.4933.4234.16744,700
3/9/201033.3033.7733.1533.36391,700
3/8/201032.8733.4232.8733.31357,200
3/5/201032.8433.1932.8032.87324,900
3/4/201032.8232.9732.5632.61355,100
3/3/201032.8833.3632.8332.88431,100
3/2/201031.9932.7831.8032.70593,700
3/1/201031.3832.1631.2531.85423,300
2/26/201031.0231.2330.4931.21574,300
2/25/201031.5131.5230.6330.86344,500
2/24/201031.1531.6731.0531.37195,600
2/23/201031.6531.6531.1231.20296,300
2/22/201031.7631.8531.5131.81252,100
2/19/201031.3831.8931.3331.59258,400
2/18/201031.4231.6931.2731.44269,400
2/17/201031.5031.6331.1731.29235,300
2/16/201031.4831.5331.2031.33393,100
2/12/201030.6331.3430.3931.17492,100
2/11/201030.7030.9230.5430.76419,900
2/10/201030.7230.9630.4730.68224,100
2/9/201030.7130.9530.4230.79208,500
2/8/201030.2430.6830.0330.35189,800
2/5/201030.7230.7729.5430.24296,600
2/4/201031.4131.4530.7730.82206,900
2/3/201031.6032.0431.5231.57273,200
2/2/201031.9432.3031.7631.82284,000
2/1/201031.7032.0231.5431.94199,000
1/29/201032.3632.3631.5531.55373,800
1/28/201032.3332.4632.0832.21170,600
1/27/201032.1432.4331.6532.36256,700
1/26/201032.3832.4331.9231.97139,900
1/25/201032.6432.8032.2732.32134,400
1/22/201032.9533.0132.3032.35166,000
1/21/201033.0833.4632.7432.88278,800
1/20/201033.5733.5832.9733.14164,400
1/19/201033.4533.8933.4133.70181,200
1/15/201034.1334.1433.2033.51271,300
1/14/201034.0434.3134.0134.09115,700
1/13/201034.0934.3433.7334.17117,600
1/12/201034.1334.2633.6833.90233,100
1/11/201034.2234.5533.9634.42233,200
1/8/201034.3934.3933.6333.87207,100
1/7/201034.6634.7534.2334.36170,400
1/6/201034.6534.7834.4834.57241,600
1/5/201034.5334.7334.2634.57265,400
1/4/201034.2535.0034.1634.64285,300
12/31/200934.4934.6133.9033.92179,900
12/30/200934.5834.9334.3834.53127,200
12/29/200934.6934.9434.6534.69187,100
12/28/200934.0934.6234.0034.57137,400
12/24/200934.1034.1833.9534.0757,900
12/23/200934.2534.4433.8834.10153,800
12/22/200934.0934.1833.8134.14195,700
12/21/200934.3434.3433.8334.12234,500
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center