TELEPHONE AND DATA SYSTEMS $23.72

up +0.69


17/5/2013 05:17 PM  |  NYSE : TDS  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

TDS historical data

Date Open High Low Close Volume
7/30/2012 23.84 24.03 23.70 23.99 4725
7/27/2012 23.61 23.94 23.36 23.86 4188
7/26/2012 23.05 23.46 22.83 23.40 4970
7/25/2012 22.69 22.75 22.43 22.61 7086
7/24/2012 23.21 23.22 22.45 22.58 4943
7/23/2012 23.01 23.27 22.44 23.10 4905
7/20/2012 23.24 23.64 22.75 23.46 44281
7/19/2012 23.55 23.56 23.26 23.37 8538
7/18/2012 23.37 23.68 23.23 23.56 8446
7/17/2012 22.63 23.55 22.63 23.39 13570
7/16/2012 22.67 22.78 22.23 22.56 8517
7/13/2012 22.26 22.89 22.26 22.58 9021
7/12/2012 21.97 22.34 21.64 22.11 8865
7/11/2012 21.93 22.36 21.87 22.11 10203
7/10/2012 22.05 22.23 21.80 21.86 9361
7/9/2012 21.72 22.03 21.62 21.87 10041
7/6/2012 21.58 21.83 21.44 21.70 6728
7/5/2012 22.02 22.11 21.68 21.75 11700
7/3/2012 22.16 22.42 21.96 22.10 5363
7/2/2012 21.38 22.38 21.30 22.17 15552
6/29/2012 21.25 21.48 21.06 21.29 9916
6/28/2012 20.61 21.01 20.60 20.79 7688
6/27/2012 20.61 21.15 20.53 20.75 6915
6/26/2012 20.47 20.86 20.34 20.48 7211
6/25/2012 20.41 20.53 20.30 20.37 2743
6/22/2012 20.76 20.84 20.55 20.61 7455
6/21/2012 21.16 21.20 20.60 20.61 4256
6/20/2012 21.61 21.61 21.00 21.09 5032
6/19/2012 21.41 21.90 21.24 21.65 8303
6/18/2012 21.13 21.44 21.01 21.30 5377
6/15/2012 21.09 21.32 20.98 21.31 7387
6/14/2012 20.86 21.17 20.68 21.08 3689
6/13/2012 20.61 21.08 20.54 20.87 4773
6/12/2012 20.46 20.80 20.31 20.76 3438
6/11/2012 20.62 20.65 20.34 20.37 4492
6/8/2012 20.29 20.53 20.07 20.40 5070
6/7/2012 20.60 21.13 20.41 20.43 6234
6/6/2012 19.74 20.63 19.69 20.57 6509
6/5/2012 19.32 19.75 19.20 19.70 6852
6/4/2012 19.52 19.60 19.21 19.42 5060
6/1/2012 19.55 19.65 19.44 19.45 3946
5/31/2012 19.93 20.00 19.65 19.85 5106
5/30/2012 19.92 20.15 19.73 19.89 4733
5/29/2012 20.11 20.26 19.97 20.13 4055
5/25/2012 19.84 19.98 19.79 19.89 3295
5/24/2012 20.05 20.14 19.67 19.83 5698
5/23/2012 19.90 19.99 19.59 19.98 3950
5/22/2012 20.05 20.33 19.90 20.05 5166
5/21/2012 20.13 20.16 19.83 20.05 4217
5/18/2012 20.17 20.22 19.87 20.05 5463
5/17/2012 20.75 20.86 20.12 20.12 5082
5/16/2012 21.14 21.34 20.76 20.79 5447
5/15/2012 21.07 21.27 20.83 21.08 6272
5/14/2012 21.77 21.88 21.13 21.13 7318
5/11/2012 21.81 22.40 21.80 22.01 5389
5/10/2012 22.47 22.55 21.93 21.99 6394
5/9/2012 22.50 22.63 22.22 22.37 6847
5/8/2012 23.14 23.39 22.61 22.79 7197
5/7/2012 22.69 23.47 22.50 23.35 6908
5/4/2012 24.21 24.34 22.75 22.83 8020
5/3/2012 24.32 24.75 24.16 24.44 7784
5/2/2012 24.24 24.59 24.15 24.27 4864
5/1/2012 24.35 24.77 24.19 24.36 4777
4/30/2012 24.08 24.40 23.95 24.29 7900
4/27/2012 24.60 24.68 24.00 24.07 7316
4/26/2012 24.23 24.60 24.03 24.60 7532
4/25/2012 24.19 24.35 23.99 24.33 7477
4/24/2012 23.21 23.92 23.20 23.87 6550
4/23/2012 23.18 23.33 22.83 23.15 4194
4/20/2012 23.29 23.56 23.24 23.44 3950
4/19/2012 23.14 23.69 22.91 23.14 6027
4/18/2012 23.57 23.74 23.04 23.11 5057
4/17/2012 23.75 24.14 23.65 23.73 7005
4/16/2012 23.38 23.64 23.13 23.55 6848
4/13/2012 23.05 23.42 22.99 23.20 7223
4/12/2012 22.83 23.37 22.83 23.06 5459
4/11/2012 22.59 22.91 22.46 22.78 5339
4/10/2012 22.84 23.10 22.26 22.36 5442
4/9/2012 22.73 22.91 22.56 22.86 5591
4/5/2012 23.06 23.22 22.93 23.05 5094
4/4/2012 23.10 23.38 22.89 23.09 5905
4/3/2012 23.01 23.37 22.98 23.31 7349
4/2/2012 23.12 23.43 22.89 22.99 7211
3/30/2012 23.39 23.39 22.98 23.15 5665
3/29/2012 22.92 23.32 22.79 23.22 3658
3/28/2012 23.27 23.41 22.91 23.05 4186
3/27/2012 23.53 23.67 23.29 23.29 4196
3/26/2012 23.80 23.92 23.29 23.50 4753
3/23/2012 23.75 23.76 23.37 23.62 3769
3/22/2012 23.60 23.91 23.42 23.66 4256
3/21/2012 23.65 23.90 23.41 23.77 3814
3/20/2012 23.84 23.87 23.41 23.55 7067
3/19/2012 24.35 24.55 23.95 24.01 4582
3/16/2012 24.39 24.47 24.08 24.32 6098
3/15/2012 24.20 24.62 24.03 24.56 5032
3/14/2012 24.64 24.88 24.09 24.17 4500
3/13/2012 24.65 24.79 24.42 24.78 6158
3/12/2012 24.57 24.72 24.36 24.49 3421
3/9/2012 24.24 24.86 24.14 24.57 4350
3/8/2012 24.82 24.93 24.14 24.18 7099
Marketplace
Trading Center