TELEPHONE AND DATA SYSTEMS $23.72

up +0.69


17/5/2013 05:17 PM  |  NYSE : TDS  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

TDS historical data

Date Open High Low Close Volume
12/21/2012 23.34 23.62 23.22 23.61 11669
12/20/2012 23.17 23.73 23.17 23.58 6464
12/19/2012 22.88 23.33 22.73 23.04 5755
12/18/2012 22.73 22.96 22.62 22.88 4956
12/17/2012 22.20 22.75 22.16 22.74 4237
12/14/2012 22.24 22.41 22.01 22.11 3730
12/13/2012 22.52 22.78 22.25 22.30 3740
12/12/2012 22.67 22.82 22.54 22.60 4131
12/11/2012 22.58 22.79 22.29 22.62 6075
12/10/2012 22.64 22.70 22.42 22.49 4922
12/7/2012 22.27 22.77 21.98 22.65 5458
12/6/2012 22.15 22.45 22.05 22.21 8014
12/5/2012 22.66 22.76 22.11 22.12 8070
12/4/2012 22.73 22.83 22.42 22.62 4579
12/3/2012 23.11 23.20 22.59 22.77 6102
11/30/2012 22.89 23.10 22.70 23.01 13881
11/29/2012 22.88 23.09 22.62 22.89 5183
11/28/2012 22.48 22.73 22.07 22.73 4212
11/27/2012 23.05 23.05 22.50 22.54 4670
11/26/2012 22.90 23.18 22.84 23.03 3588
11/23/2012 22.90 23.17 22.78 23.04 1672
11/21/2012 22.59 22.84 22.50 22.80 3578
11/20/2012 22.52 22.98 22.33 22.52 5883
11/19/2012 22.88 22.95 22.36 22.39 9008
11/16/2012 22.55 22.80 22.23 22.64 5407
11/15/2012 22.62 23.08 22.44 22.53 6250
11/14/2012 23.49 23.64 22.64 22.72 11078
11/13/2012 23.20 24.00 23.12 23.70 9791
11/12/2012 22.86 23.63 22.79 23.38 8011
11/9/2012 22.55 23.00 22.44 22.57 7091
11/8/2012 22.86 22.93 22.05 22.58 11280
11/7/2012 25.69 26.99 21.67 21.87 19478
11/6/2012 25.45 26.43 25.36 26.21 5660
11/5/2012 25.84 25.86 25.21 25.26 3889
11/2/2012 25.24 26.01 25.16 26.00 7957
11/1/2012 24.93 25.45 24.68 25.43 7182
10/31/2012 24.71 24.92 24.41 24.87 5442
10/26/2012 24.62 24.74 24.40 24.63 1715
10/25/2012 24.92 25.02 24.42 24.65 3142
10/24/2012 24.77 25.03 24.11 24.76 4345
10/23/2012 24.81 24.94 24.51 24.76 3674
10/22/2012 25.43 25.65 24.98 25.13 3749
10/19/2012 26.00 26.17 25.40 25.42 14028
10/18/2012 25.87 26.24 25.82 26.10 4531
10/17/2012 25.50 26.08 25.41 25.90 5064
10/16/2012 25.01 25.46 24.79 25.42 5193
10/15/2012 25.12 25.19 24.57 24.87 6068
10/12/2012 24.88 25.12 24.79 24.99 6040
10/11/2012 24.96 25.09 24.74 24.88 4437
10/10/2012 25.09 25.20 24.70 24.76 3700
10/9/2012 25.43 25.52 25.07 25.09 3815
10/8/2012 25.34 25.67 25.34 25.43 3623
10/5/2012 25.89 26.04 25.46 25.46 6646
10/4/2012 25.72 25.95 25.61 25.82 6394
10/3/2012 25.74 26.06 25.58 25.64 5951
10/2/2012 25.52 25.90 25.39 25.74 4474
10/1/2012 25.76 25.94 25.34 25.39 6747
9/28/2012 25.67 25.76 25.49 25.61 4032
9/27/2012 25.62 25.93 25.48 25.84 3298
9/26/2012 25.54 25.72 25.39 25.49 3785
9/25/2012 25.96 26.15 25.47 25.50 3338
9/24/2012 25.90 25.97 25.39 25.85 4219
9/21/2012 25.60 26.25 25.58 25.96 14508
9/20/2012 25.28 25.47 25.12 25.41 3007
9/19/2012 25.29 25.46 25.00 25.42 4208
9/18/2012 25.17 25.40 25.11 25.19 3884
9/17/2012 25.46 25.63 25.17 25.19 3799
9/14/2012 25.34 25.85 25.34 25.59 3964
9/13/2012 25.24 25.58 25.04 25.40 3662
9/12/2012 25.33 25.45 25.17 25.42 2139
9/11/2012 25.10 25.47 25.05 25.25 3440
9/10/2012 25.27 25.44 25.12 25.12 3510
9/7/2012 25.18 25.57 25.10 25.32 4575
9/6/2012 24.61 25.29 24.61 25.18 6176
9/5/2012 24.70 24.90 24.42 24.50 7218
9/4/2012 24.46 24.91 24.12 24.60 6638
8/31/2012 24.68 24.96 24.47 24.52 5933
8/30/2012 24.34 24.62 24.10 24.53 8159
8/29/2012 24.29 24.63 24.21 24.44 3092
8/28/2012 24.01 24.49 23.96 24.19 3814
8/27/2012 24.28 24.32 23.90 23.99 3575
8/24/2012 23.93 24.36 23.74 24.19 3119
8/23/2012 24.12 24.17 23.78 23.97 4149
8/22/2012 24.45 24.47 24.01 24.11 2980
8/21/2012 24.50 25.06 24.30 24.44 5111
8/20/2012 24.32 24.53 24.10 24.37 4526
8/17/2012 24.31 24.43 24.06 24.32 6196
8/16/2012 24.52 24.55 24.05 24.40 7693
8/15/2012 24.23 24.63 24.13 24.56 3291
8/14/2012 24.41 24.57 24.10 24.21 4566
8/13/2012 24.34 24.46 24.06 24.27 3459
8/10/2012 23.95 24.39 23.82 24.35 4367
8/9/2012 24.09 24.24 23.91 24.11 4899
8/8/2012 22.88 24.18 22.88 24.09 10596
8/7/2012 22.79 23.09 22.58 22.89 5979
8/6/2012 22.65 22.93 22.48 22.71 6423
8/3/2012 23.88 24.00 22.61 22.65 9209
8/2/2012 23.91 24.16 23.60 23.99 6979
8/1/2012 24.37 24.44 24.01 24.05 5884
7/31/2012 23.88 24.27 23.83 24.23 6548
Marketplace
Trading Center