$31.57 0.00 (%) Telephone And Data Systems Inc - New York Stock Exchange, Inc.

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
10/14/201122.1522.3021.7222.02522,979
10/13/201121.4421.9521.2221.86656,216
10/12/201121.2321.8721.2321.55998,313
10/11/201120.9621.3220.8521.04587,226
10/10/201121.2621.4120.8921.20477,548
10/7/201121.6821.6820.6120.77665,219
10/6/201121.2721.8021.2121.461,233,369
10/5/201121.0021.4720.7621.28875,288
10/4/201119.6821.0019.3321.00970,547
10/3/201121.1921.6019.8019.88753,220
9/30/201121.6721.7621.2421.25497,953
9/29/201121.7722.1521.5822.10747,156
9/28/201121.9822.2121.2421.30703,270
9/27/201121.9922.7221.6421.821,430,036
9/26/201121.5421.6621.0621.54792,624
9/23/201121.0421.8420.8421.27958,290
9/22/201121.1721.3520.5421.26864,607
9/21/201122.9523.0321.8721.89353,030
9/20/201123.4723.7722.9122.92521,220
9/19/201122.9223.4522.5523.29483,276
9/16/201124.1524.2823.2823.40762,946
9/15/201124.0624.2223.8124.01760,464
9/14/201123.4924.1523.0823.77767,769
9/13/201123.5523.8323.1523.37630,763
9/12/201122.8423.4222.7223.41686,621
9/9/201124.2824.4123.0023.25945,217
9/8/201124.7225.0624.4324.571,539,997
9/7/201124.4025.0124.2724.82982,671
9/6/201123.5424.0423.3223.86413,211
9/2/201124.4824.8824.1724.36385,347
9/1/201125.7725.8324.9725.04653,072
8/31/201125.3625.7225.2825.63477,344
8/30/201124.9025.3524.7025.18412,930
8/29/201124.5025.0824.5025.08505,827
8/26/201123.8124.4623.3324.26422,122
8/25/201124.5524.6223.8723.99671,465
8/24/201123.7924.4823.7024.46927,300
8/23/201122.7623.8422.5323.84602,363
8/22/201123.3223.4522.4022.59492,504
8/19/201122.4723.4022.4622.67411,672
8/18/201123.2323.4522.6822.91406,748
8/17/201123.7323.9923.5523.92477,721
8/16/201123.5123.7723.3323.58639,332
8/15/201122.9823.8122.9523.791,241,157
8/12/201122.8823.0222.3222.65503,296
8/11/201121.7623.1221.5822.64797,651
8/10/201122.2222.5821.5921.621,130,532
8/9/201121.7522.7620.3022.711,594,189
8/8/201124.7825.1821.3521.351,460,439
8/5/201126.1826.2124.7725.47498,604
8/4/201127.1127.2925.7425.85533,816
8/3/201127.0927.5426.4027.51454,551
8/2/201127.9828.0126.9927.02356,429
8/1/201128.6228.6227.9228.22314,452
7/29/201128.4628.4628.1228.36513,150
7/28/201129.1929.4228.5828.72315,286
7/27/201129.8929.9529.1529.19250,997
7/26/201130.0930.4029.9930.06243,444
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center