$29.57 -0.21 (%) Telephone And Data Systems Inc - New York Stock Exchange, Inc.

Apr. 29, 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
7/15/201529.4929.5529.0929.17225,559
7/14/201528.9529.5128.9529.48243,012
7/13/201529.0729.1128.8228.99247,018
7/10/201528.6329.1328.6328.83265,266
7/9/201528.8828.9528.2928.29399,602
7/8/201528.5428.8328.3428.44462,324
7/7/201529.1429.1728.4128.83476,792
7/6/201529.1429.2528.8329.12342,445
7/2/201529.5129.5329.1729.43260,498
7/1/201529.6829.7929.2729.40571,715
6/30/201529.7029.7029.0729.40501,687
6/29/201529.8930.1629.3629.38338,311
6/26/201530.2330.3430.0130.17570,929
6/25/201530.1630.2529.9830.15534,750
6/24/201530.0130.1729.8029.98482,094
6/23/201529.7630.1429.6530.09466,409
6/22/201529.6329.8629.4929.64463,402
6/19/201529.6729.9429.3429.36788,379
6/18/201529.3929.7929.3629.68569,305
6/17/201529.5029.6029.2729.42475,379
6/16/201529.5129.5429.2329.49572,498
6/15/201529.8830.1129.2129.63484,838
6/12/201530.1830.4830.1630.19357,134
6/11/201530.4530.6930.2530.56602,823
6/10/201530.1430.7629.9930.47735,456
6/9/201529.7730.0429.6329.98458,654
6/8/201529.8529.9429.7629.83330,016
6/5/201530.0230.0429.6129.90494,343
6/4/201529.9030.2529.6930.02593,199
6/3/201529.7230.1229.6229.91457,663
6/2/201529.4229.7929.2829.58504,678
6/1/201529.8329.9729.4929.54618,133
5/29/201529.6129.7729.2729.69591,288
5/28/201530.1230.1729.5529.70444,536
5/27/201529.5830.3029.4530.28595,927
5/26/201529.5329.7629.1629.54552,387
5/22/201529.8129.9129.3929.70413,513
5/21/201529.7030.0929.6429.85523,080
5/20/201529.3429.8629.1929.81683,160
5/19/201530.0330.0328.8929.34502,119
5/18/201529.8330.3229.7930.05789,450
5/15/201529.7630.0529.6429.99816,381
5/14/201529.9929.9929.5829.71582,116
5/13/201529.8530.0029.6129.86850,162
5/12/201529.2829.8829.0329.78877,769
5/11/201529.3029.5029.1629.26914,323
5/8/201529.2329.3328.8429.28871,067
5/7/201528.7529.2428.7228.90724,918
5/6/201529.0929.1828.7628.84595,585
5/5/201529.2029.4428.8828.97669,707
5/4/201528.9329.3928.8229.261,393,180
5/1/201526.8929.2426.8928.811,359,195
4/30/201526.5926.7726.3426.711,323,097
4/29/201526.8527.1226.6426.71449,019
4/28/201526.8627.0726.7126.92542,468
4/27/201527.2727.4026.7326.80394,219
4/24/201526.8227.2126.6727.21682,155
4/23/201527.0727.4026.7426.79520,096
4/22/201526.5427.0526.5027.04333,952
4/21/201526.7226.8426.3626.51275,405
4/20/201526.2226.6226.1326.58194,225
4/17/201526.5626.5626.0626.20265,538
4/16/201526.8626.9526.5826.69236,209
4/15/201526.9627.1526.7426.97327,559
4/14/201526.6626.8326.4226.80240,516
4/13/201526.7826.9726.5826.65241,888
4/10/201526.8627.2026.7626.81432,003
4/9/201526.9727.2326.7926.87445,585
4/8/201527.0827.2726.9627.05456,900
4/7/201526.8327.2526.6227.07765,397
4/6/201526.2826.8326.2726.76876,192
4/2/201525.1826.4425.0626.38723,153
4/1/201524.9325.1924.8425.171,448,381
3/31/201525.0425.2024.7124.90904,747
3/30/201525.0725.2224.9125.14785,256
3/27/201525.1825.1924.8524.97424,778
3/26/201525.3225.4925.0225.23513,973
3/25/201525.8726.0625.3825.38446,832
3/24/201526.3726.4525.8425.86455,396
3/23/201526.2726.4226.1926.37670,182
3/20/201526.2126.4826.1226.271,135,703
3/19/201526.0326.2125.8526.11282,009
3/18/201525.9226.2825.7726.13755,014
3/17/201525.7525.9925.5825.951,136,523
3/16/201525.4425.9925.3725.79424,569
3/13/201525.4325.6325.0925.36562,598
3/12/201525.0225.6125.0225.53577,071
3/11/201524.7725.1824.2824.99760,286
3/10/201525.0425.2124.6424.76495,201
3/9/201525.3125.6425.2725.29646,245
3/6/201525.0425.3824.8725.251,480,678
3/5/201524.4925.2524.3925.12931,408
3/4/201524.8724.9324.4624.49455,120
3/3/201525.1825.3624.7924.85470,344
3/2/201525.4125.4624.9025.31398,656
2/27/201525.1325.6625.1325.44448,983
2/26/201526.2526.4625.1225.19583,574
2/25/201525.1626.6225.1626.49685,930
2/24/201525.0725.4625.0025.25342,214
2/23/201525.2825.3824.7925.13407,841
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center