$28.00 -0.13 (%) Telephone And Data Systems Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
4/8/201629.2429.3728.8629.00402,393
4/7/201629.3529.3528.8528.96600,889
4/6/201629.5129.5829.1329.49677,251
4/5/201630.4230.5329.4129.471,650,722
4/4/201630.4530.7030.2630.56646,858
4/1/201629.8030.5129.5030.43849,708
3/31/201629.9430.2929.7730.09740,746
3/30/201629.8530.2129.5829.94640,015
3/29/201629.0129.7528.6629.74566,244
3/28/201628.5529.0928.5329.02362,407
3/24/201628.3628.4327.5228.43577,207
3/23/201628.4828.7928.3428.57526,988
3/22/201628.3828.8028.2928.56497,562
3/21/201628.1828.5027.9228.50596,067
3/18/201628.5728.8028.0628.26915,162
3/17/201627.8828.6027.7928.54369,947
3/16/201627.6528.1627.6527.89501,972
3/15/201627.4528.1327.4127.63348,848
3/14/201627.7728.0127.4427.70462,998
3/11/201627.5728.1327.3027.94433,297
3/10/201627.3527.5626.9027.20725,117
3/9/201627.8828.0827.0327.21642,105
3/8/201627.6927.9227.4827.79667,768
3/7/201627.4127.9327.2327.78468,956
3/4/201627.6327.8827.3627.57547,407
3/3/201627.3327.5627.2327.53560,554
3/2/201626.8227.3326.4727.31506,262
3/1/201626.8727.0626.5026.94567,488
2/29/201626.3126.7926.1626.72639,662
2/26/201626.2026.4025.9726.38662,424
2/25/201625.6026.1225.5526.09607,126
2/24/201624.7325.7924.5725.601,180,327
2/23/201623.9525.5323.7924.921,130,003
2/22/201622.8924.9422.2823.942,002,394
2/19/201624.3424.7021.0522.582,147,811
2/18/201623.8724.0523.5023.83927,745
2/17/201623.6823.8823.5723.88703,009
2/16/201623.5823.7223.1523.46473,099
2/12/201622.8923.5022.5623.36447,127
2/11/201622.4923.1022.2922.98619,578
2/10/201622.8423.1522.5022.96404,473
2/9/201622.4222.9122.2322.73720,042
2/8/201623.8523.9322.5622.861,217,911
2/5/201624.5725.2723.9623.982,489,567
2/4/201624.0624.8824.0624.57843,898
2/3/201623.4124.5923.3224.171,296,110
2/2/201622.8923.2422.4923.16731,862
2/1/201623.0523.2522.8023.13591,567
1/29/201622.8623.2022.5623.19869,294
1/28/201622.9022.9722.5322.68458,116
1/27/201622.5422.8122.2822.57505,098
1/26/201622.1022.8922.0422.66605,934
1/25/201621.6722.4521.3521.89702,251
1/22/201621.3821.8721.0921.74781,906
1/21/201621.4621.6020.9320.99848,229
1/20/201621.6321.7020.8321.40789,741
1/19/201622.2122.4421.8822.02959,113
1/15/201622.4422.6821.7721.911,199,438
1/14/201622.7923.2122.1523.01959,732
1/13/201624.1224.2222.7622.77638,471
1/12/201624.2924.4923.7523.97530,973
1/11/201623.9924.2323.7223.99496,120
1/8/201623.9224.2523.7723.85583,890
1/7/201624.1124.2223.6123.74726,048
1/6/201624.7724.9124.3124.57698,925
1/5/201624.9925.1824.5625.15666,929
1/4/201625.5025.5024.8025.04899,634
12/31/201526.1026.2725.8925.89368,650
12/30/201526.5426.6126.2226.24314,413
12/29/201526.9626.9726.3526.66429,081
12/28/201526.4526.8326.2526.74324,251
12/24/201526.6626.7826.4926.58186,213
12/23/201526.3826.8426.3426.67319,564
12/22/201526.2226.3125.8326.19326,184
12/21/201525.5026.1425.4226.13554,749
12/18/201525.9825.9825.2925.301,208,677
12/17/201526.8126.8226.0826.10362,611
12/16/201526.5526.8226.3326.77315,057
12/15/201526.4426.6226.2626.28419,499
12/14/201526.2126.5125.7526.17422,159
12/11/201526.7727.0226.2026.32367,037
12/10/201527.1727.4726.9927.06395,918
12/9/201527.9828.3627.1127.15456,089
12/8/201527.7228.0627.5728.02438,415
12/7/201527.8928.1027.6828.00346,589
12/4/201528.0128.1627.7627.98231,107
12/3/201528.2828.3427.8427.97356,548
12/2/201528.5428.6428.1228.17273,068
12/1/201528.3728.6028.1928.57343,179
11/30/201528.7028.7028.1728.29366,850
11/27/201528.4928.6628.2528.54103,574
11/25/201528.8028.8028.3028.39208,831
11/24/201528.3528.8328.2028.79478,002
11/23/201528.6528.8028.3828.43232,108
11/20/201529.3029.3028.5528.62368,860
11/19/201528.7529.2628.6629.12494,848
11/18/201528.1428.8228.0228.80468,475
11/17/201527.8928.2627.8028.04244,277
11/16/201527.5227.9127.3127.88281,384
11/13/201527.5827.8427.5327.56319,910
Trading Center