$31.75 +0.71 (%) Telephone And Data Systems Inc - New York Stock Exchange, Inc.

Jul. 22, 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
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
11/12/201527.8028.0627.6727.71332,206
11/11/201528.5828.7027.9927.99718,980
11/10/201528.8928.9328.4028.46416,676
11/9/201529.0329.0328.7628.89363,915
11/6/201529.4129.4228.8429.04471,123
11/5/201529.5129.8629.3229.45363,330
11/4/201529.7129.9629.3029.49634,322
11/3/201530.4130.4129.5329.68786,717
11/2/201528.9730.5928.7130.491,231,009
10/30/201528.1529.3327.7428.641,951,631
10/29/201527.3727.5727.0527.22677,891
10/28/201526.4627.4626.3627.41697,616
10/27/201526.9926.9926.0926.32550,818
10/26/201526.9227.2526.7627.15411,796
10/23/201527.1127.1126.7526.92349,489
10/22/201526.2726.8726.1626.74323,621
10/21/201526.8426.8426.0526.10236,391
10/20/201526.4226.7626.3326.74218,541
10/19/201526.1926.6126.1226.45262,215
10/16/201526.4726.5626.1226.27206,343
10/15/201526.2326.4326.0526.41206,756
10/14/201526.4026.5326.0526.10282,784
10/13/201526.5526.8826.3426.37273,719
10/12/201526.1326.7326.0526.66338,490
10/9/201526.5726.6826.0426.09472,637
10/8/201526.1826.6026.0026.53368,433
10/7/201526.1526.3826.0026.23456,649
Trading Center