$28.32 +0.32 (%) Telephone And Data Systems Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
11/16/201125.8125.8825.2125.30449,589
11/15/201125.3626.0925.1725.97556,304
11/14/201125.9526.0025.4225.65578,281
11/11/201125.7226.3425.6225.95572,045
11/10/201125.7725.8225.2925.39515,903
11/9/201124.8925.6324.6125.35752,436
11/8/201124.7825.4524.5225.38724,412
11/7/201123.4824.6423.2224.53557,662
11/4/201123.5224.2222.6523.29867,231
11/3/201123.8623.9923.4323.92415,313
11/2/201122.6023.5022.5223.47680,701
11/1/201122.5322.9522.0922.29570,468
10/31/201123.6623.6623.0923.18661,252
10/28/201124.5424.6623.9024.03336,494
10/27/201124.2024.8123.7824.54426,336
10/26/201123.0223.7822.6723.74821,625
10/25/201123.2523.3722.6122.67386,936
10/24/201122.5423.4522.5423.41619,863
10/21/201121.8922.5621.8122.54467,144
10/20/201122.2322.2321.1621.55773,510
10/19/201122.2322.5122.0722.17499,512
10/18/201121.8522.4721.5822.26584,220
10/17/201121.8521.9021.5521.78626,776
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center