$25.31 0.00 (%) Telephone And Data Systems Inc - NYSE

Mar. 2, 2015 | 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
5/24/201031.3231.8831.2731.38159,300
5/21/201030.7731.7930.6231.59306,400
5/20/201032.6432.6431.2531.25354,000
5/19/201033.1733.4632.8233.37248,100
5/18/201034.0034.2533.2633.31142,600
5/17/201033.5533.7232.6433.58206,300
5/14/201033.8633.9633.1533.24153,500
5/13/201034.0834.2333.8834.03118,200
5/12/201033.0034.2033.0034.15227,900
5/11/201032.6333.3132.4432.83240,900
5/10/201031.9632.8331.6732.83261,000
5/7/201032.0532.4431.1731.35618,300
5/6/201033.8033.9130.0032.25488,800
5/5/201034.0134.2433.6934.10208,500
5/4/201035.1935.1934.0534.12217,800
5/3/201034.9035.4834.7035.47183,500
4/30/201035.4235.7434.6534.66364,600
4/29/201035.3435.4735.1235.33179,300
4/28/201034.9035.2034.5035.12213,100
4/27/201034.9135.4934.6334.86282,300
4/26/201035.5635.5635.0735.10180,100
4/23/201035.5435.5735.2435.50159,600
4/22/201034.8035.5334.8035.42310,900
4/21/201034.9635.2534.8935.08287,800
4/20/201034.6334.9434.4434.85197,200
4/19/201034.1534.6234.0334.53232,300
4/16/201034.8535.0234.0934.13202,100
4/15/201034.8735.1134.7435.01129,400
4/14/201034.5935.0734.5035.02233,600
4/13/201034.4334.5334.0634.53171,400
4/12/201034.9534.9534.4734.53152,600
4/9/201034.4134.8734.3734.82196,300
4/8/201034.0534.3933.9134.39179,700
4/7/201034.4534.5133.8434.09246,300
4/6/201034.4234.6434.3134.63185,100
4/5/201034.4434.7134.1734.67247,200
4/1/201034.1334.5033.9734.24187,600
3/31/201034.1834.4233.8233.85454,200
3/30/201033.8234.3733.7534.16185,600
3/29/201033.5433.9033.4233.90197,100
3/26/201033.9734.1333.5133.54192,300
3/25/201034.5534.5933.7633.80280,200
3/24/201034.3134.4934.2534.32210,300
3/23/201034.3134.3834.1334.35205,500
3/22/201034.0634.5133.8334.34182,100
3/19/201034.7534.7534.1434.17578,600
3/18/201034.7434.7634.4734.61262,800
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center