$29.43 +0.03 (%) Telephone And Data Systems Inc - NYSE

Jul. 2, 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
9/24/201032.4532.8032.3532.75132,001
9/23/201031.8832.2331.7031.95181,030
9/22/201032.1532.5231.9832.13209,882
9/21/201032.5032.6232.2032.31295,239
9/20/201031.5732.4931.5032.43251,924
9/17/201031.3831.6331.0731.49293,077
9/16/201031.3631.4530.9531.09160,613
9/15/201031.2031.5430.8831.40236,209
9/14/201031.2631.4731.1031.21197,047
9/13/201031.5231.6731.2931.35204,466
9/10/201031.2931.4131.1131.14226,100
9/9/201031.3231.6831.1031.13286,900
9/8/201030.4531.1430.4530.87337,144
9/7/201030.8030.9330.3730.46279,286
9/3/201030.6931.0330.5130.98261,886
9/2/201030.1730.2329.8530.23218,236
9/1/201029.3330.1429.2830.02337,806
8/31/201030.3330.4328.8428.89656,700
8/30/201030.6030.9330.2530.43333,000
8/27/201030.6130.8329.8430.77158,300
8/26/201030.4430.6130.1930.24187,900
8/25/201029.9630.4529.7230.35242,300
8/24/201030.5130.5530.1330.14201,900
8/23/201031.4931.4930.7930.81236,700
8/20/201031.1931.3830.9131.24131,300
8/19/201031.8231.9431.1531.37169,500
8/18/201031.8532.3431.4632.12181,200
8/17/201031.8131.9331.5531.79211,600
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!