$29.41 +1.98 (%) Telephone And Data Systems Inc - NYSE

Jul. 31, 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
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
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
  • Showing 1201-1259 of 1,259 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!