$25.31 -0.44 (%) Telephone And Data Systems Inc - NYSE

Sep. 19, 2014 | 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
11/29/201327.8228.0227.7327.81281,023
11/27/201328.2728.2827.7727.81437,577
11/26/201328.2828.4728.1428.25385,297
11/25/201328.8728.8728.2428.30332,488
11/22/201329.3629.4328.7528.86272,319
11/21/201328.8829.5528.8129.35510,278
11/20/201328.9629.3128.7128.82383,561
11/19/201329.1729.2028.7028.89780,405
11/18/201329.7429.7629.1729.23662,186
11/15/201329.5829.8429.3729.64334,078
11/14/201329.5029.6229.3429.47321,593
11/13/201329.1729.5528.9729.44476,227
11/12/201329.4129.5629.1529.21389,262
11/11/201329.3529.6629.2629.43248,409
11/8/201329.2929.3728.8629.36621,972
11/7/201330.7730.7729.2529.271,062,903
11/6/201330.6930.8330.3130.80585,509
11/5/201330.2130.7830.1430.47809,027
11/4/201330.8031.0130.0630.21816,705
11/1/201331.1631.2030.0530.64977,204
10/31/201330.9931.3930.5431.18596,530
10/30/201331.0831.1730.7330.93494,395
10/29/201331.3731.5230.9830.99845,224
10/28/201330.9731.5230.8331.38680,091
10/25/201330.1330.9029.8830.90453,361
10/24/201329.9930.1229.7830.05334,396
10/23/201329.9630.1629.8229.98396,935
10/22/201329.9630.3029.7930.16535,889
10/21/201330.1830.2329.6929.82475,174
10/18/201330.0030.4029.7230.091,276,066
10/17/201329.5129.9529.4029.86588,766
10/16/201329.2229.6129.1729.55479,703
10/15/201329.1529.2728.9528.99949,103
10/14/201329.0829.2828.7029.15596,304
10/11/201329.1029.3728.9529.22508,347
10/10/201328.5129.1228.5129.06637,978
10/9/201328.4428.6828.1528.20615,054
10/8/201328.9529.1128.3128.37619,158
10/7/201328.9129.1428.8328.90656,848
10/4/201329.7029.8529.1029.21756,627
10/3/201330.0130.0929.5129.66668,495
10/2/201329.5830.1629.4130.00581,978
10/1/201329.6229.9929.4629.71900,493
9/30/201329.2629.7229.0729.55630,004
9/27/201329.7029.8329.4629.63326,500
9/26/201329.5329.8129.4129.78359,313
9/25/201329.4529.7029.3529.49304,090
9/24/201329.2729.6229.0429.47563,377
9/23/201328.5229.3228.4429.21665,244
9/20/201328.4828.6728.3428.49943,555
9/19/201328.3428.4428.1828.33318,399
9/18/201328.2928.6827.9728.32697,443
9/17/201327.7828.3427.7028.27396,266
9/16/201328.9629.0327.7527.78762,843
9/13/201328.3928.7128.2228.68402,914
9/12/201328.8728.9528.2528.29532,488
9/11/201328.9129.1728.7628.93532,018
9/10/201328.6228.9028.5028.90515,738
9/9/201327.7128.5027.7128.48515,835
9/6/201327.9228.0527.5027.69722,749
9/5/201327.7628.1227.7427.78577,760
9/4/201327.5427.8827.5027.79502,175
9/3/201328.0128.1827.2727.501,230,871
8/30/201328.3628.4327.5927.69758,869
8/29/201327.8828.6027.8828.361,052,470
8/28/201327.9128.2227.7427.99550,387
8/27/201328.0728.1727.7727.93529,128
8/26/201328.3028.9128.3028.38419,226
8/23/201328.3128.3127.9328.25502,224
8/22/201328.1628.5227.9628.30304,799
8/21/201328.3028.3227.8527.99394,544
8/20/201328.5528.6028.3128.38356,721
8/19/201328.1528.5827.9228.46492,198
8/16/201328.4928.5128.0828.13562,358
8/15/201328.8029.0328.3528.48594,215
8/14/201329.1129.3128.8329.09555,373
8/13/201329.2729.3628.9029.18582,234
8/12/201329.4229.6029.1829.26597,141
8/9/201328.9829.6328.8429.51646,518
8/8/201329.3429.5028.9729.04905,105
8/7/201329.0129.2428.7229.141,053,134
8/6/201328.5129.3928.5129.251,473,139
8/5/201326.8328.6526.8328.641,361,987
8/2/201327.0027.9126.3426.821,186,653
8/1/201326.7427.3926.7426.791,149,746
7/31/201326.4126.6826.1726.51707,101
7/30/201326.7426.7426.3326.37443,940
7/29/201326.7626.7826.3926.46613,245
7/26/201326.8526.9526.6726.80320,091
7/25/201326.9727.2126.7926.96464,323
7/24/201327.1827.4526.8826.99533,614
7/23/201327.4827.4827.1227.34608,898
7/22/201327.1727.7227.0727.37557,550
7/19/201327.0327.4026.8127.111,812,371
7/18/201326.5927.1326.5927.00650,899
7/17/201326.4926.6926.2626.59718,456
7/16/201325.9126.9025.9126.36874,852
7/15/201324.8526.0624.8525.901,836,509
7/12/201324.1124.3323.9024.18301,223
7/11/201323.9424.1323.6924.12557,067
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center