$29.70 -0.15 (%) Telephone And Data Systems Inc - NYSE

May. 22, 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
8/16/201030.8531.4430.8131.43203,600
8/13/201031.2031.4031.0631.08167,700
8/12/201030.5531.5330.5131.38284,900
8/11/201031.7531.8230.9231.25243,800
8/10/201032.6732.6831.6132.25301,300
8/9/201033.1433.1832.2932.96283,300
8/6/201034.4934.4932.7533.15236,500
8/5/201034.0834.9133.7234.74173,400
8/4/201034.3834.5834.1834.38172,600
8/3/201034.9034.9034.1334.17155,100
8/2/201034.7434.9634.4334.94210,400
7/30/201033.6734.3833.4834.13179,600
7/29/201034.2034.3133.5334.04198,500
7/28/201034.1834.3333.8833.91151,900
7/27/201034.4834.4833.8434.13325,800
7/26/201033.8334.3333.7334.26181,700
7/23/201033.1233.8132.8533.72217,800
7/22/201032.3533.3032.2933.25265,400
7/21/201031.6532.4131.5031.84369,200
7/20/201030.4931.4930.4231.44250,700
7/19/201030.9030.9630.5330.79127,900
7/16/201031.8831.9030.7830.82147,500
7/15/201032.1232.2231.6432.08141,500
7/14/201032.0932.1831.8732.11183,000
7/13/201031.7032.3031.6632.22207,300
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center