$26.20 -0.49 (%) Telephone And Data Systems Inc - NYSE

Apr. 17, 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
7/12/201031.2331.7131.1531.32253,500
7/9/201031.5231.7131.3331.43146,300
7/8/201031.1431.4630.9931.46229,600
7/7/201030.0230.9630.0230.87658,100
7/6/201030.5430.8629.6729.84450,300
7/2/201030.4530.4729.9930.25182,700
7/1/201030.3230.4530.0030.29386,800
6/30/201030.2331.0630.1130.39451,900
6/29/201031.1331.2330.1930.36386,000
6/28/201031.6731.7631.3631.63212,200
6/25/201031.3131.8631.1231.49665,800
6/24/201031.9332.2031.2231.26341,400
6/23/201031.7032.4931.6032.11380,100
6/22/201031.9432.4431.7631.79250,500
6/21/201032.5832.5831.7431.87301,900
6/18/201032.6532.6732.0032.18761,300
6/17/201032.8232.9132.3332.62248,500
6/16/201032.7432.9132.2132.71352,100
6/15/201032.4232.9032.2632.83504,800
6/14/201032.6632.8732.0832.19263,700
6/11/201031.9232.6031.9232.49217,900
6/10/201031.7032.3331.6932.30141,100
6/9/201030.9131.9230.9131.15251,400
6/8/201031.2231.2530.5330.87368,800
6/7/201031.8431.8431.0631.12163,200
6/4/201031.8332.3531.5431.71290,200
6/3/201032.5733.0832.3932.49263,400
6/2/201032.2032.7831.9232.78243,500
6/1/201032.7533.1131.9231.95246,100
5/28/201032.4333.4332.3632.88349,900
5/27/201031.8432.5931.7032.59270,300
5/26/201030.9631.6530.4631.25554,800
5/25/201030.6830.8230.2630.77308,200
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center