$29.78 0.00 (%) Telephone And Data Systems Inc - New York Stock Exchange, Inc.

Apr. 28, 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
7/21/201129.9630.4329.8930.30302,724
7/20/201129.8930.0129.6129.80280,164
7/19/201129.8629.9829.6229.82406,518
7/18/201130.3530.4429.6129.67485,222
7/15/201130.4830.5530.2630.37236,364
7/14/201131.2031.2430.2830.32336,922
7/13/201131.3131.4831.0731.07258,869
7/12/201130.8231.3630.7931.12251,690
7/11/201131.4631.5030.8030.91266,967
7/8/201131.5231.8631.4031.85334,394
7/7/201131.8331.8431.5131.82157,157
7/6/201131.5631.6731.2231.55316,801
7/5/201131.9232.0031.3231.57288,350
7/1/201131.5531.8731.0031.85401,307
6/30/201131.5531.6631.0831.08423,974
6/29/201131.5231.6531.2831.49212,592
6/28/201131.0031.4530.8731.39307,210
6/27/201130.6931.0530.5030.89229,995
6/24/201131.1631.1830.6330.75544,453
6/23/201130.5031.2030.1631.14674,652
6/22/201130.6531.0830.5830.85311,707
6/21/201130.7230.9530.6730.81261,778
6/20/201130.1530.6930.1230.60258,097
6/17/201130.2630.4130.1230.27705,913
6/16/201130.0230.1929.7930.01341,316
6/15/201130.3030.3029.8429.97335,523
6/14/201130.8130.8930.5930.61279,297
6/13/201130.2530.5930.1330.53451,141
6/10/201130.2330.5730.2130.23527,281
6/9/201130.7330.7830.2230.43665,056
6/8/201130.8931.0530.5930.62529,778
6/7/201131.3931.4731.0331.06373,518
6/6/201131.5231.6431.1331.29350,031
6/3/201132.1332.2031.5231.54343,433
6/2/201132.6532.8032.4032.63432,665
6/1/201132.5632.8632.4532.56679,102
5/31/201132.7332.8032.2932.702,379,552
5/27/201132.2832.6832.1432.45566,372
5/26/201131.4532.2731.4532.15544,375
5/25/201131.3031.7531.0831.57734,673
5/24/201132.1732.1731.4531.45824,762
5/23/201132.1532.2131.8732.01396,335
5/20/201132.9133.0032.2832.60692,215
5/19/201133.2933.4232.9532.95470,390
5/18/201132.9533.4932.8033.17422,983
5/17/201134.2234.2432.7032.85831,462
5/16/201134.5034.7234.3334.33255,257
5/13/201135.1535.2334.4534.59237,357
5/12/201134.5435.3034.5135.10270,813
5/11/201135.5235.5934.5334.69303,064
5/10/201134.9435.8434.7635.70490,732
5/9/201133.8135.0533.7034.84309,990
5/6/201133.5634.1533.3233.78326,624
5/5/201132.9933.5132.9733.14232,968
5/4/201133.3633.5332.8833.18173,522
5/3/201133.3533.5933.2033.37168,431
5/2/201133.5633.6933.2933.36233,215
4/29/201133.7333.8433.4433.56245,289
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center