$27.64 +0.82 (%) Telephone And Data Systems Inc - New York Stock Exchange, Inc.

Dec. 2, 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
2/28/201226.9727.1726.5926.61671,918
2/27/201226.9327.4026.6127.02652,209
2/24/201228.0328.6127.1127.30925,248
2/23/201228.5828.8028.2128.61630,098
2/22/201228.6229.1428.0528.62523,866
2/21/201228.8728.9928.4528.58300,038
2/17/201228.7328.9128.6028.88354,315
2/16/201227.6928.7227.5628.66626,615
2/15/201227.7027.9027.4527.73566,659
2/14/201227.3227.5827.2227.58548,327
2/13/201227.1527.4326.8627.37363,252
2/10/201226.5126.9626.4326.90380,159
2/9/201226.7726.9126.2826.73375,488
2/8/201226.7726.9426.5026.64372,840
2/7/201226.6826.8726.5426.69251,143
2/6/201226.8527.0226.3326.72396,497
2/3/201226.9527.1226.6526.97441,899
2/2/201226.6826.9726.5326.64488,422
2/1/201226.5826.7126.2926.65702,584
1/31/201226.5626.5625.6726.30885,668
1/30/201226.5926.6426.2726.36593,607
1/27/201226.9127.3126.7526.90608,004
1/26/201228.3228.3226.8227.12674,532
1/25/201227.5328.4827.0328.26601,938
1/24/201228.5029.3228.3929.301,671,453
1/23/201228.6329.1328.5628.69272,810
1/20/201228.3728.8128.3628.57223,811
1/19/201228.3628.6428.2528.41289,444
1/18/201227.9928.3127.8328.22287,263
1/17/201228.2028.3727.5927.98409,994
1/13/201227.7128.0027.4427.91337,436
1/12/201227.5528.0927.2228.00328,108
1/11/201227.0527.5926.9627.52317,844
1/10/201226.4827.1826.4427.08379,023
1/9/201226.4226.4225.9326.10648,188
1/6/201226.3226.8326.1826.29373,376
1/5/201226.1326.4125.6626.27645,313
1/4/201226.2026.2925.7826.19415,109
1/3/201226.4826.9226.1826.21356,342
12/30/201125.8226.0425.5225.89274,314
12/29/201125.8825.9425.6325.89273,836
12/28/201125.7225.7625.2525.74459,622
12/27/201125.5026.0025.4925.84332,240
12/23/201125.5125.8425.3025.67200,734
12/22/201125.3625.7525.2625.47340,157
12/21/201125.0225.3624.8225.31354,281
12/20/201124.8925.4324.8425.19425,307
12/19/201124.8825.3224.2024.32603,023
12/16/201125.2325.4524.4424.821,062,757
12/15/201124.8625.2924.7625.06479,432
12/14/201124.6824.9324.5424.613,667,714
12/13/201125.3725.5724.6424.78469,664
12/12/201125.3525.5024.8025.12639,612
12/9/201125.2925.7725.1425.68447,577
12/8/201126.0226.1624.9925.11727,230
12/7/201126.4026.5025.7526.20786,987
12/6/201126.8427.0626.5326.64579,938
12/5/201126.6827.2426.6026.88606,322
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center