$27.28 0.00 (%) Telephone And Data Systems Inc - NYSE

Sep. 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
11/24/201035.8236.7935.8236.63174,789
11/23/201035.8935.8935.3635.69156,669
11/22/201036.0036.2935.6636.21158,007
11/19/201036.2736.2735.8136.14147,699
11/18/201035.6636.5535.6636.41349,993
11/17/201035.2035.3034.8035.27271,980
11/16/201035.2435.3734.7035.12357,980
11/15/201035.6035.7735.4235.44174,514
11/12/201035.5335.6335.0335.38226,987
11/11/201035.8335.9535.5935.79262,796
11/10/201035.7936.1535.4136.11255,209
11/9/201036.1536.1535.6635.81199,415
11/8/201036.1436.2435.9236.02178,907
11/5/201036.0136.2735.6136.25219,524
11/4/201036.3136.3135.6635.83326,273
11/3/201035.4735.9635.3135.93507,310
11/2/201035.1535.4134.9235.40247,014
11/1/201035.0035.1734.6034.86402,785
10/29/201034.7434.9434.4834.83218,961
10/28/201034.3834.8134.2634.81353,541
10/27/201034.1234.2533.5834.14326,109
10/26/201034.3934.6434.1534.35365,297
10/25/201034.3834.6234.1934.50241,526
10/22/201033.9834.2033.9634.12179,756
10/21/201034.3034.3633.6333.95219,896
10/20/201033.6334.2933.6334.19198,634
10/19/201033.3633.8233.2233.49355,639
10/18/201033.5733.8233.3133.81312,503
10/15/201033.8833.9733.1133.50391,925
10/14/201033.7933.8233.3833.68352,137
10/13/201033.7534.0933.5633.92389,277
10/12/201033.3233.6532.9033.56251,824
10/11/201033.1533.5133.1033.28139,931
10/8/201033.0633.1432.6733.08204,324
10/7/201033.6033.6032.9532.95303,234
10/6/201033.4433.4933.1633.38240,701
10/5/201033.4233.4733.0933.44304,025
10/4/201033.1933.6232.6032.97243,654
10/1/201033.0533.5133.0533.19355,558
9/30/201033.1033.6532.6932.80409,126
9/29/201033.0733.1232.6532.78311,984
9/28/201033.1133.2332.4433.17238,991
9/27/201032.6533.0232.5032.96215,897
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
  • 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!