Telephone And Data Systems Inc $26.05

up +0.22


27/8/2014 03:24 PM  |  NYSE : TDS  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDS historical data

Date Open High Low Close Volume
6/18/201323.5223.7323.4923.66379,005
6/17/201323.8123.8123.3523.51445,221
6/14/201323.4723.7523.2523.64406,851
6/13/201322.9723.6322.9723.54462,006
6/12/201323.0823.1922.8722.94592,728
6/11/201322.9123.3222.7223.06603,576
6/10/201322.7823.0922.7722.94473,090
6/7/201322.7122.7622.3222.74369,844
6/6/201322.5822.7022.4222.60563,750
6/5/201322.9723.0622.5522.55477,147
6/4/201323.3123.5622.8323.08356,654
6/3/201323.3423.4022.9823.35365,012
5/31/201323.1823.4323.1323.25398,592
5/30/201323.2623.5623.1223.26661,871
5/29/201323.8723.9723.2223.25509,636
5/28/201324.2024.3223.9424.05460,478
5/24/201323.8223.9423.7423.94202,632
5/23/201324.0224.2023.8523.96628,354
5/22/201324.8124.8724.2424.30637,786
5/21/201323.8824.8623.8724.86838,044
5/20/201323.6824.0823.6823.84875,006
5/17/201323.1424.0022.9823.721,592,918
5/16/201322.7823.2022.7823.03613,221
5/15/201322.7822.9022.5222.78612,122
5/14/201322.7822.9622.6622.88497,175
5/13/201322.6222.7622.5922.72400,371
5/10/201322.6922.8422.4722.60909,944
5/9/201322.6522.9422.5422.62541,175
5/8/201322.8722.9122.7222.78701,726
5/7/201322.7022.9122.6622.85574,869
5/6/201322.7322.9622.4422.61482,841
5/3/201322.8322.8321.9422.711,053,642
5/2/201322.5422.7322.2822.67627,939
5/1/201322.4922.5622.2822.30497,007
4/30/201322.1722.4722.1122.44629,750
4/29/201321.9422.1421.8422.14512,647
4/26/201322.0322.0721.7321.89431,921
4/25/201321.8622.0821.7022.00450,495
4/24/201321.4421.8421.3321.73462,977
4/23/201321.4121.6221.2721.54610,827
4/22/201321.7621.7620.9621.34565,861
4/19/201321.5621.7321.3721.731,706,828
4/18/201321.3921.6121.2321.48600,541
4/17/201321.5921.7821.2121.32464,471
4/16/201321.2821.6521.1521.64517,960
4/15/201321.6521.7021.0721.13666,063
4/12/201321.6121.7721.3221.69425,337
4/11/201321.5921.9121.5321.68540,591
4/10/201320.8521.5720.8521.55661,589
4/9/201320.8920.9920.7520.75385,623
4/8/201320.7520.8920.6120.87516,532
4/5/201320.7120.7920.5720.71742,663
4/4/201320.8721.0720.8620.92691,021
4/3/201321.0421.1120.7720.84578,686
4/2/201321.1921.2520.9121.00432,098
4/1/201321.0821.2120.8121.06404,546
3/28/201320.9421.2220.7921.07801,060
3/27/201320.9721.1620.9421.00381,692
3/26/201321.3021.4021.0121.12412,515
3/25/201321.1521.3921.0421.25306,014
3/22/201321.2721.3621.0521.11388,284
3/21/201321.3621.5421.1021.15538,167
3/20/201321.4721.7421.4121.54336,576
3/19/201321.8121.8621.3921.41591,700
3/18/201321.7121.9621.6621.76478,297
3/15/201322.2122.2121.8821.992,255,955
3/14/201322.1622.4422.1022.20913,175
3/13/201322.2722.4522.0522.16562,336
3/12/201322.4822.5622.3122.33471,715
3/11/201322.5622.6522.3322.47512,037
3/8/201322.6022.7422.4922.67471,616
3/7/201322.4722.6322.4422.54599,576
3/6/201322.5022.6322.3722.50508,139
3/5/201322.5422.6722.1522.42660,529
3/4/201322.4322.6222.3222.44732,588
3/1/201322.8422.8822.0822.44907,858
2/28/201323.2523.5822.8922.892,340,697
2/27/201323.3823.6722.7623.32760,852
2/26/201325.4025.7023.2623.361,471,491
2/25/201325.9126.1725.3725.37512,305
2/22/201325.7725.9625.6625.80248,976
2/21/201325.5825.8525.5625.61438,293
2/20/201325.7925.9925.6825.72498,990
2/19/201325.7325.9725.6625.84610,943
2/15/201325.6125.7825.5125.65324,093
2/14/201325.4125.7325.2825.57333,615
2/13/201325.7225.8825.4225.57500,860
2/12/201325.1825.8525.1825.71386,484
2/11/201325.4625.4825.1225.17466,015
2/8/201325.6225.8225.4125.45294,357
2/7/201325.6225.8325.3025.54498,229
2/6/201325.3825.6325.2325.60458,255
2/5/201325.5625.7325.4125.43639,672
2/4/201325.5225.8525.4825.50625,139
2/1/201325.4725.8225.2925.76576,196
1/31/201324.9225.4424.9225.29752,311
1/30/201325.0425.1224.7124.98727,146
1/29/201325.0925.2224.9225.08563,197
1/28/201324.8625.1724.7525.09534,723
1/25/201324.8524.8824.5024.85576,316
Trading Center