$27.14 -0.01 (%) Telephone And Data Systems Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
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
10/6/201525.9126.1525.7826.02375,840
10/5/201525.6226.1525.5325.99449,496
10/2/201524.9225.4224.8325.39624,230
10/1/201524.9825.3124.8325.08904,213
9/30/201525.0025.2224.6124.96606,316
9/29/201525.0625.2224.5124.66503,561
9/28/201525.5725.6924.9124.99499,829
9/25/201526.3026.3625.6325.67406,083
9/24/201526.1426.1425.7126.02375,464
9/23/201526.1826.5226.0326.31433,785
9/22/201526.4026.4025.8526.03544,302
9/21/201526.3827.0026.1026.68828,408
9/18/201526.2826.4425.9026.241,295,130
9/17/201526.7226.9926.2126.64672,197
9/16/201526.5026.8626.3226.74663,173
9/15/201526.5026.6926.1026.50472,206
9/14/201526.4826.9326.1526.31433,373
9/11/201526.6626.7926.3026.50667,208
9/10/201526.8927.2426.7726.81514,825
9/9/201527.9628.0727.0027.06374,481
9/8/201527.6927.6927.2627.62403,806
9/4/201527.1727.4527.0927.18343,582
9/3/201527.2427.6827.2427.60384,879
9/2/201527.6427.7826.8227.28656,241
9/1/201528.0828.2027.1327.19429,805
8/31/201528.3828.5428.0028.44441,153
8/28/201528.2428.7028.2428.53374,420
8/27/201527.6428.4627.5728.33480,853
8/26/201527.5927.7126.7427.36579,840
8/25/201528.3628.4226.8926.93622,234
8/24/201527.7629.0026.8227.56840,123
8/21/201529.2129.5428.9828.99376,925
8/20/201529.7630.0529.4929.50297,038
8/19/201530.1030.3129.6330.15347,203
8/18/201530.4030.6430.1930.31320,296
8/17/201529.8630.5929.8530.49396,018
8/14/201529.5230.1729.4230.04294,479
8/13/201529.5929.7529.4329.54351,630
8/12/201529.8029.9829.0129.64507,581
8/11/201530.0130.3129.6930.04404,922
8/10/201529.5230.3429.5230.31351,682
8/7/201529.2129.5229.0729.30291,100
8/6/201529.1729.4128.9829.31339,551
8/5/201529.6229.6428.9929.16510,400
8/4/201529.9030.2929.3429.39523,062
8/3/201529.4730.1029.3030.05839,734
7/31/201528.0830.0227.7629.411,103,396
7/30/201527.7027.7827.1427.43648,929
7/29/201527.4427.9027.3227.75474,787
7/28/201527.6727.8327.3327.50579,615
7/27/201527.5327.7527.3927.49373,400
7/24/201528.3028.3827.6927.80338,434
7/23/201528.2928.5128.0328.28332,175
7/22/201528.2628.4128.1428.25330,695
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center